15,150€
1,34%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,90 | 15,10 | 14,90 | 15,00 | 0,33% | 77,00 |
| 24.04.2024 | 15,05 | 15,25 | 14,95 | 14,95 | 0,00% | 655,00 |
| 23.04.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,70% | - |
| 22.04.2024 | 14,55 | 14,80 | 14,55 | 14,70 | 3,89% | 63,00 |
| 19.04.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 18.04.2024 | 14,10 | 14,30 | 14,05 | 14,30 | 1,78% | 1.700,00 |
| 17.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 16.04.2024 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | 416,00 |
| 15.04.2024 | 14,20 | 14,25 | 14,20 | 14,20 | -2,74% | 770,00 |
| 12.04.2024 | 14,35 | 14,60 | 14,35 | 14,60 | 0,69% | 75,00 |
| 11.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 10.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 09.04.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,07% | 200,00 |
| 08.04.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 1,44% | 2.630,00 |
| 05.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 04.04.2024 | 14,00 | 14,20 | 14,00 | 14,10 | -0,35% | 1.812,00 |
| 03.04.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | - |
| 02.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,09% | 80,00 |
| 28.03.2024 | 13,50 | 13,55 | 13,45 | 13,45 | 0,37% | 700,00 |
| 27.03.2024 | 13,35 | 13,50 | 13,35 | 13,40 | -0,74% | 910,00 |
| 26.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 25.03.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 0,75% | 9.499,00 |
| 22.03.2024 | 13,20 | 13,35 | 13,20 | 13,35 | 0,75% | 2.720,00 |
| 21.03.2024 | 13,45 | 13,45 | 13,25 | 13,25 | 0,76% | 2.000,00 |
| 20.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 19.03.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 3,47% | 2.776,00 |
| 18.03.2024 | 13,20 | 13,20 | 12,95 | 12,95 | -2,26% | 2.000,00 |
| 15.03.2024 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | 1.156,00 |
| 14.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 13.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 12.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 11.03.2024 | 13,20 | 13,45 | 13,20 | 13,45 | 0,00% | 867,00 |
| 08.03.2024 | 13,70 | 13,90 | 13,35 | 13,45 | -10,33% | 4.881,00 |
| 07.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.03.2024 | 14,75 | 15,00 | 14,75 | 15,00 | 1,35% | 230,00 |
| 05.03.2024 | 14,85 | 14,85 | 14,80 | 14,80 | -2,63% | 70,00 |
| 04.03.2024 | 14,95 | 15,20 | 14,95 | 15,20 | 0,33% | 680,00 |
| 01.03.2024 | 14,90 | 15,15 | 14,90 | 15,15 | 1,00% | 400,00 |
| 29.02.2024 | 14,95 | 15,10 | 14,95 | 15,00 | 1,35% | 390,00 |
| 28.02.2024 | 15,90 | 15,95 | 14,80 | 14,80 | -6,62% | 2.008,00 |
| 27.02.2024 | 15,70 | 15,85 | 15,70 | 15,85 | 2,59% | 329,00 |
| 26.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | - |
| 23.02.2024 | 15,65 | 15,65 | 15,50 | 15,50 | -1,90% | 162,00 |
| 22.02.2024 | 15,80 | 15,85 | 15,80 | 15,80 | -0,94% | 1.410,00 |
| 21.02.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | - |
| 20.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.02.2024 | 15,85 | 16,00 | 15,85 | 16,00 | 1,59% | 100,00 |
| 16.02.2024 | 15,65 | 15,75 | 15,65 | 15,75 | 1,29% | 100,00 |
| 15.02.2024 | 15,30 | 15,55 | 15,30 | 15,55 | 1,63% | 1.550,00 |
| 14.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.02.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 1.400,00 |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 08.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | - |
| 07.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,98% | - |
| 06.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 05.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -2,24% | - |
| 02.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 2,97% | 150,00 |
| 01.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 31.01.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 30.01.2024 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | 640,00 |
| 29.01.2024 | 14,95 | 15,05 | 14,95 | 15,05 | 1,35% | 9,00 |
| 26.01.2024 | 14,60 | 14,85 | 14,60 | 14,85 | 5,69% | 150,00 |
| 25.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 24.01.2024 | 14,15 | 14,20 | 14,15 | 14,20 | 1,43% | 512,00 |
| 23.01.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 1,45% | 200,00 |
| 22.01.2024 | 13,85 | 13,95 | 13,80 | 13,80 | -1,43% | 4.254,00 |
| 19.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 18.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 17.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,41% | - |
| 16.01.2024 | 14,35 | 14,55 | 14,35 | 14,55 | 2,83% | 778,00 |
| 15.01.2024 | 14,20 | 14,20 | 14,15 | 14,15 | -1,74% | 100,00 |
| 12.01.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 3,23% | 300,00 |
| 11.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 10.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 498,00 |
| 09.01.2024 | 14,35 | 14,35 | 14,20 | 14,20 | 0,35% | 250,00 |
| 08.01.2024 | 14,55 | 14,55 | 14,15 | 14,15 | -1,05% | 600,00 |
| 05.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | - |
| 04.01.2024 | 14,45 | 14,60 | 14,35 | 14,35 | 1,06% | 400,00 |
| 03.01.2024 | 13,95 | 14,20 | 13,95 | 14,20 | 1,43% | 700,00 |
| 02.01.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,36% | 3.750,00 |
| 29.12.2023 | 13,80 | 14,00 | 13,80 | 13,95 | 0,72% | 1.470,00 |
| 28.12.2023 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | 1.500,00 |
| 27.12.2023 | 13,95 | 14,00 | 13,95 | 14,00 | 2,19% | 200,00 |
| 22.12.2023 | 13,50 | 13,70 | 13,50 | 13,70 | 1,86% | 670,00 |
| 21.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | -1,47% | - |
| 20.12.2023 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | 400,00 |
| 19.12.2023 | 13,35 | 13,60 | 13,30 | 13,60 | 4,62% | 2.230,00 |
| 18.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 15.12.2023 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 14.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | - |
| 13.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 12.12.2023 | 12,85 | 12,85 | 12,70 | 12,70 | -1,93% | 130,00 |
| 11.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | 1,97% | 250,00 |
| 08.12.2023 | 12,60 | 12,70 | 12,60 | 12,70 | 0,40% | 770,00 |
| 07.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 06.12.2023 | 12,90 | 13,05 | 12,85 | 12,85 | -2,28% | 1.774,00 |
| 05.12.2023 | 13,00 | 13,15 | 13,00 | 13,15 | 0,00% | 40,00 |
| 04.12.2023 | 13,35 | 13,40 | 13,10 | 13,15 | -1,13% | 1.998,00 |
| 01.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |