33,700€
-0,30%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,60 | 34,80 | 33,80 | 33,90 | 0,30% | - |
| 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% | - |
| 21.04.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 0,26% | 505,00 |
| 20.04.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -4,25% | 5.000,00 |
| 17.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,83% | - |
| 16.04.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 1,30% | - |
| 15.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,27% | - |
| 14.04.2026 | 39,20 | 39,70 | 39,20 | 39,70 | -1,24% | 300,00 |
| 13.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 10.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | - |
| 09.04.2026 | 39,00 | 39,50 | 39,00 | 39,50 | 7,63% | 600,00 |
| 08.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -10,27% | 410,00 |
| 07.04.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 1,74% | - |
| 02.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 340,00 |
| 01.04.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -2,43% | 500,00 |
| 31.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 1.500,00 |
| 30.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | 5,00 |
| 27.03.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 1,52% | 1.025,00 |
| 26.03.2026 | 39,20 | 39,60 | 39,20 | 39,40 | 2,07% | 125,00 |
| 25.03.2026 | 37,40 | 38,60 | 37,40 | 38,60 | 3,76% | 750,00 |
| 24.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 23.03.2026 | 37,60 | 37,80 | 37,60 | 37,80 | -2,07% | 1.670,00 |
| 20.03.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -0,52% | 180,00 |
| 19.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 18.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 17.03.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 0,53% | 47,00 |
| 16.03.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 3,85% | 15,00 |
| 13.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 12.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 11.03.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 3,49% | 161,00 |
| 10.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 09.03.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 3,51% | 588,00 |
| 06.03.2026 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | 150,00 |
| 05.03.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 1,20% | 100,00 |
| 04.03.2026 | 33,60 | 33,80 | 33,20 | 33,20 | -1,78% | 125,00 |
| 03.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 02.03.2026 | 35,60 | 35,60 | 34,00 | 34,00 | 5,59% | 292,00 |
| 27.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 25.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 24.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 23.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 19.02.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 4,43% | 100,00 |
| 18.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 17.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |