14,350€
-1,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 14,30 | 14,50 | 14,00 | 14,00 | 4,48% | 9.353,00 |
| 06.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 05.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.03.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -0,38% | 3.150,00 |
| 03.03.2026 | 13,65 | 14,00 | 13,25 | 13,25 | -2,57% | 2.739,00 |
| 02.03.2026 | 13,85 | 13,95 | 13,45 | 13,60 | 3,82% | 1.665,00 |
| 27.02.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,38% | 213,00 |
| 26.02.2026 | 13,00 | 13,05 | 13,00 | 13,05 | -0,76% | 100,00 |
| 25.02.2026 | 12,95 | 13,15 | 12,95 | 13,15 | 2,73% | 655,00 |
| 24.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | 40,00 |
| 23.02.2026 | 12,45 | 12,55 | 12,45 | 12,50 | 1,21% | 760,00 |
| 20.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | 2.500,00 |
| 19.02.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 4,64% | 1.318,00 |
| 18.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 17.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | - |
| 16.02.2026 | 11,85 | 12,05 | 11,85 | 12,05 | 0,84% | 10,00 |
| 13.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -3,63% | - |
| 12.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 11.02.2026 | 12,05 | 12,35 | 12,05 | 12,35 | 2,92% | 500,00 |
| 10.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 09.02.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 06.02.2026 | 11,90 | 12,05 | 11,90 | 12,00 | -0,41% | 9.635,00 |
| 05.02.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,23% | - |
| 04.02.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 2,95% | 1.000,00 |
| 03.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | - |
| 02.02.2026 | 11,45 | 11,60 | 11,30 | 11,60 | -3,73% | 9.440,00 |
| 30.01.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -0,82% | 497,00 |
| 29.01.2026 | 12,03 | 12,45 | 12,00 | 12,15 | 1,25% | 1.190,00 |
| 28.01.2026 | 11,65 | 12,00 | 11,65 | 12,00 | 4,35% | 1.356,00 |
| 27.01.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | 2.100,00 |
| 26.01.2026 | 11,15 | 11,30 | 11,15 | 11,20 | -0,88% | 1.375,00 |
| 23.01.2026 | 10,70 | 11,30 | 10,70 | 11,30 | 4,63% | 3.104,00 |
| 22.01.2026 | 10,75 | 10,85 | 10,70 | 10,80 | 2,37% | 3.250,00 |
| 21.01.2026 | 10,25 | 10,55 | 10,25 | 10,55 | 3,94% | 2.370,00 |
| 20.01.2026 | 10,10 | 10,15 | 10,10 | 10,15 | 0,50% | 200,00 |
| 19.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | 600,00 |
| 16.01.2026 | 10,20 | 10,25 | 10,20 | 10,25 | -0,49% | 299,00 |
| 15.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | 10,00 |
| 14.01.2026 | 9,96 | 10,00 | 9,96 | 10,00 | 2,04% | 1.800,00 |
| 13.01.2026 | 9,70 | 9,86 | 9,70 | 9,80 | 1,24% | 1.590,00 |
| 12.01.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 0,00% | - |
| 09.01.2026 | 9,64 | 9,82 | 9,64 | 9,68 | 0,62% | 7.230,00 |
| 08.01.2026 | 9,42 | 9,62 | 9,42 | 9,62 | 2,12% | 3.100,00 |
| 07.01.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -1,26% | - |