14,675€
2,62%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | - |
| 29.07.2026 | 14,10 | 14,45 | 14,10 | 14,45 | 1,76% | 711,00 |
| 28.07.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,71% | 1.956,00 |
| 27.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 24.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | 1.200,00 |
| 23.07.2026 | 14,65 | 15,05 | 14,65 | 15,05 | 1,69% | 6.326,00 |
| 22.07.2026 | 14,35 | 14,80 | 14,35 | 14,80 | 4,59% | 945,00 |
| 21.07.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 20.07.2026 | 14,00 | 14,15 | 14,00 | 14,15 | 3,66% | 500,00 |
| 17.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 16.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 15.07.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 14.07.2026 | 14,00 | 14,15 | 14,00 | 14,10 | 2,17% | 1.800,00 |
| 13.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 600,00 |
| 10.07.2026 | 13,35 | 13,50 | 13,35 | 13,50 | 0,37% | 600,00 |
| 09.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 3,07% | 1.200,00 |
| 08.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 07.07.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,96% | 1.050,00 |
| 06.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 03.07.2026 | 12,65 | 12,80 | 12,65 | 12,80 | 0,39% | 250,00 |
| 02.07.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -0,39% | 600,00 |
| 01.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 30.06.2026 | 12,90 | 13,00 | 12,80 | 12,80 | -1,54% | 3.450,00 |
| 29.06.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 0,00% | 855,00 |
| 26.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 25.06.2026 | 12,90 | 12,95 | 12,90 | 12,95 | -3,00% | 694,00 |
| 24.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
| 23.06.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | 195,00 |
| 22.06.2026 | 13,05 | 13,25 | 13,05 | 13,25 | 1,53% | 1.570,00 |
| 19.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | - |
| 18.06.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | 90,00 |
| 17.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.06.2026 | 13,25 | 13,25 | 13,00 | 13,10 | -2,60% | 3.225,00 |
| 15.06.2026 | 13,70 | 13,70 | 13,45 | 13,45 | -4,61% | 1.280,00 |
| 12.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 500,00 |
| 11.06.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 0,36% | 1.930,00 |
| 10.06.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 42,00 |
| 09.06.2026 | 13,70 | 13,85 | 13,65 | 13,70 | -1,08% | 4.040,00 |
| 08.06.2026 | 13,80 | 14,05 | 13,80 | 13,85 | 0,36% | 2.240,00 |
| 05.06.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -1,08% | 1.943,00 |
| 04.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 200,00 |
| 03.06.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -2,41% | 550,00 |
| 02.06.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -0,34% | 3.382,00 |
| 01.06.2026 | 14,50 | 14,60 | 14,35 | 14,60 | 1,39% | 3.765,00 |
| 29.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 367,00 |
| 28.05.2026 | 14,50 | 14,65 | 14,50 | 14,50 | 0,00% | 1.514,00 |
| 27.05.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 344,00 |
| 26.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 400,00 |
| 25.05.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -2,62% | 5.168,00 |
| 22.05.2026 | 15,40 | 15,40 | 15,15 | 15,25 | -2,87% | 2.441,00 |
| 21.05.2026 | 15,25 | 15,70 | 15,25 | 15,70 | 0,00% | 2.124,00 |
| 20.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 19.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 3,91% | - |
| 18.05.2026 | 15,40 | 15,40 | 15,35 | 15,35 | -0,65% | 1.575,00 |
| 15.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 14.05.2026 | 15,10 | 15,35 | 15,10 | 15,35 | -2,54% | 150,00 |
| 13.05.2026 | 15,80 | 15,80 | 15,65 | 15,75 | -1,87% | 3.485,00 |
| 12.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | 320,00 |
| 11.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | 1.355,00 |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 07.05.2026 | 16,25 | 16,25 | 16,00 | 16,00 | -1,23% | 1.300,00 |
| 06.05.2026 | 16,75 | 16,75 | 16,20 | 16,20 | -4,14% | 943,00 |
| 05.05.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 1,50% | 207,00 |
| 04.05.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 30.04.2026 | 16,80 | 16,80 | 16,60 | 16,60 | -0,30% | 8.270,00 |
| 29.04.2026 | 16,30 | 16,65 | 16,30 | 16,65 | 1,83% | 800,00 |
| 28.04.2026 | 16,20 | 16,35 | 16,20 | 16,35 | 0,00% | 600,00 |
| 27.04.2026 | 16,05 | 16,35 | 16,05 | 16,35 | 2,19% | 460,00 |
| 24.04.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -2,74% | 6,00 |
| 23.04.2026 | 16,30 | 16,45 | 16,30 | 16,45 | 0,92% | 695,00 |
| 22.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,19% | 510,00 |
| 21.04.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 20.04.2026 | 16,25 | 16,25 | 16,00 | 16,00 | 2,56% | 3.320,00 |
| 17.04.2026 | 16,45 | 16,45 | 15,60 | 15,60 | -5,17% | 1.910,00 |
| 16.04.2026 | 15,85 | 16,45 | 15,85 | 16,45 | 2,81% | 10,00 |
| 15.04.2026 | 16,25 | 16,40 | 16,00 | 16,00 | -4,48% | 340,00 |
| 14.04.2026 | 16,85 | 16,85 | 16,75 | 16,75 | -0,30% | 1.800,00 |
| 13.04.2026 | 17,00 | 17,15 | 16,80 | 16,80 | 2,44% | 497,00 |
| 10.04.2026 | 16,10 | 16,40 | 15,95 | 16,40 | 2,82% | 220,00 |
| 09.04.2026 | 15,60 | 16,25 | 15,60 | 15,95 | 1,92% | 950,00 |
| 08.04.2026 | 14,55 | 15,65 | 14,55 | 15,65 | -4,28% | 2.513,00 |
| 07.04.2026 | 16,55 | 16,55 | 16,35 | 16,35 | 0,93% | 3.398,00 |
| 02.04.2026 | 16,25 | 16,30 | 16,20 | 16,20 | 3,51% | 1.230,00 |
| 01.04.2026 | 16,15 | 16,15 | 15,65 | 15,65 | -5,15% | 800,00 |
| 31.03.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | 1.280,00 |
| 30.03.2026 | 16,35 | 16,85 | 16,35 | 16,50 | 2,17% | 4.530,00 |
| 27.03.2026 | 15,80 | 16,20 | 15,80 | 16,15 | 0,94% | 1.740,00 |
| 26.03.2026 | 15,50 | 16,00 | 15,50 | 16,00 | 2,24% | 720,00 |
| 25.03.2026 | 15,35 | 15,65 | 15,20 | 15,65 | 4,33% | 1.600,00 |
| 24.03.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | 700,00 |
| 23.03.2026 | 14,55 | 15,10 | 13,90 | 15,05 | 1,69% | 8.890,00 |
| 20.03.2026 | 15,25 | 15,25 | 14,80 | 14,80 | -2,95% | 250,00 |
| 19.03.2026 | 15,50 | 16,00 | 15,25 | 15,25 | -2,24% | 508,00 |
| 18.03.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | 4.900,00 |
| 17.03.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 3,65% | 5.200,00 |
| 16.03.2026 | 14,70 | 15,05 | 14,70 | 15,05 | 1,69% | 1.199,00 |
| 13.03.2026 | 14,90 | 15,05 | 14,80 | 14,80 | -3,27% | 150,00 |
| 12.03.2026 | 15,05 | 15,30 | 15,00 | 15,30 | 2,68% | 1.236,00 |
| 11.03.2026 | 14,25 | 14,90 | 14,25 | 14,90 | 5,67% | 3.751,00 |
| 10.03.2026 | 13,95 | 14,30 | 13,95 | 14,10 | 0,71% | 2.300,00 |