39,300€
2,34%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,60 | 39,40 | 37,70 | 39,00 | 1,56% | - |
| 08.09.2026 | 37,90 | 38,40 | 37,90 | 38,40 | 1,05% | 150,00 |
| 07.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 04.09.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 03.09.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | - |
| 02.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | - |
| 01.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 31.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | - |
| 28.08.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | - |
| 27.08.2026 | 36,10 | 36,40 | 36,10 | 36,40 | 0,00% | 6,00 |
| 26.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,41% | - |
| 25.08.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -1,58% | - |
| 24.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -1,30% | - |
| 21.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,50% | - |
| 20.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 19.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 18.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | - |
| 17.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 14.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 13.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -2,13% | - |
| 12.08.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 1,35% | - |
| 11.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 10.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 07.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 2,51% | - |
| 06.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 05.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 04.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 03.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 8,00 |
| 31.07.2026 | 38,30 | 38,30 | 37,90 | 37,90 | 0,53% | 400,00 |
| 30.07.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | - |
| 29.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | - |
| 28.07.2026 | 37,00 | 37,00 | 36,90 | 36,90 | 0,54% | 165,00 |
| 27.07.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -4,68% | - |
| 24.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | - |
| 23.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 22.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 21.07.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 1,10% | 4,00 |
| 20.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,96% | - |
| 17.07.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 16.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |
| 15.07.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 13.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,65% | - |
| 10.07.2026 | 33,80 | 33,90 | 33,80 | 33,90 | -1,45% | 3,00 |
| 09.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 07.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | - |
| 06.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 03.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 3,48% | - |
| 02.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 30.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | - |
| 29.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 26.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 25.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -3,78% | - |
| 24.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 23.06.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -1,15% | - |
| 22.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 19.06.2026 | 33,90 | 34,60 | 33,90 | 34,60 | -0,57% | 73,00 |
| 18.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 17.06.2026 | 35,30 | 35,50 | 35,30 | 35,50 | 0,00% | 30,00 |
| 16.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | 100,00 |
| 15.06.2026 | 35,80 | 36,10 | 35,80 | 36,10 | -1,63% | 70,00 |
| 12.06.2026 | 36,60 | 36,70 | 36,60 | 36,70 | -1,87% | 450,00 |
| 11.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 10.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 09.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 08.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 05.06.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 04.06.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 0,81% | 70,00 |
| 03.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 02.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 01.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 28.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | - |
| 27.05.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -2,94% | - |
| 26.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 25.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,88% | - |
| 22.05.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 21.05.2026 | 38,70 | 38,70 | 38,70 | 38,70 | -1,28% | - |
| 20.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | 1,00 |
| 19.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 1,04% | - |
| 18.05.2026 | 38,40 | 38,50 | 38,40 | 38,50 | 4,34% | 320,00 |
| 15.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 14.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | - |
| 13.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,27% | - |
| 12.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 11.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | - |
| 08.05.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,80% | - |
| 07.05.2026 | 37,10 | 37,40 | 37,10 | 37,40 | -4,59% | 60,00 |
| 06.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,75% | - |
| 05.05.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 2,05% | - |
| 04.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -2,01% | - |
| 30.04.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,50% | - |
| 29.04.2026 | 39,60 | 40,10 | 39,60 | 40,10 | 1,26% | 40,00 |
| 28.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,76% | - |
| 27.04.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | - |
| 24.04.2026 | 39,50 | 39,50 | 39,40 | 39,40 | 0,51% | 25,00 |
| 23.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 22.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |