Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
12,700€
-3,42%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,65 | 12,70 | 12,50 | 12,70 | -3,42% | 200,00 |
| 02.04.2025 | 13,30 | 13,40 | 13,15 | 13,15 | 0,00% | 50,00 |
| 01.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 31.03.2025 | 13,05 | 13,15 | 13,05 | 13,10 | -0,76% | 500,00 |
| 28.03.2025 | 13,25 | 13,40 | 13,20 | 13,20 | -0,38% | 350,00 |
| 27.03.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -1,12% | 350,00 |
| 26.03.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 1,52% | 40,00 |
| 25.03.2025 | 12,85 | 13,20 | 12,85 | 13,20 | 2,33% | 23,00 |
| 24.03.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | - |
| 21.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | 400,00 |
| 20.03.2025 | 12,90 | 13,05 | 12,75 | 12,75 | 0,39% | 25,00 |
| 19.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 18.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | 100,00 |
| 17.03.2025 | 12,30 | 12,65 | 12,30 | 12,65 | 3,27% | 276,00 |
| 14.03.2025 | 11,80 | 12,25 | 11,80 | 12,25 | 4,26% | 70,00 |
| 13.03.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | 250,00 |
| 12.03.2025 | 11,70 | 11,70 | 11,60 | 11,65 | -1,69% | 355,00 |
| 11.03.2025 | 11,65 | 11,90 | 11,50 | 11,85 | -0,42% | 4.160,00 |
| 10.03.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 0,00% | 318,00 |
| 07.03.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | 370,00 |
| 06.03.2025 | 12,05 | 12,25 | 11,80 | 11,80 | -2,88% | 1.785,00 |
| 05.03.2025 | 12,40 | 12,40 | 11,85 | 12,15 | 2,10% | 780,00 |
| 04.03.2025 | 12,65 | 12,65 | 11,85 | 11,90 | -8,46% | 3.025,00 |
| 03.03.2025 | 12,85 | 13,00 | 12,75 | 13,00 | 0,78% | 1.250,00 |
| 28.02.2025 | 12,95 | 12,95 | 12,90 | 12,90 | 1,18% | 800,00 |
| 27.02.2025 | 13,20 | 13,30 | 12,50 | 12,75 | -5,90% | 3.917,00 |
| 26.02.2025 | 13,75 | 13,90 | 13,55 | 13,55 | -2,17% | 1.200,00 |
| 25.02.2025 | 13,85 | 13,85 | 13,80 | 13,85 | -0,36% | 236,00 |
| 24.02.2025 | 14,00 | 14,25 | 13,90 | 13,90 | -1,42% | 2.600,00 |
| 21.02.2025 | 14,10 | 14,40 | 14,10 | 14,10 | 0,00% | 525,00 |
| 20.02.2025 | 14,15 | 14,30 | 14,10 | 14,10 | -0,70% | 1.400,00 |
| 19.02.2025 | 14,05 | 14,25 | 14,05 | 14,20 | 1,43% | 790,00 |
| 18.02.2025 | 13,70 | 14,25 | 13,70 | 14,00 | 1,45% | 2.600,00 |
| 17.02.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 4,15% | 375,00 |
| 14.02.2025 | 13,20 | 13,30 | 13,05 | 13,25 | 1,92% | 1.165,00 |
| 13.02.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 260,00 |
| 12.02.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -2,58% | 1.500,00 |
| 11.02.2025 | 13,40 | 13,55 | 13,25 | 13,55 | 1,12% | 645,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 516,00 |
| 07.02.2025 | 13,35 | 13,50 | 13,20 | 13,20 | -1,49% | 100,00 |
| 06.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 45,00 |
| 05.02.2025 | 13,45 | 13,45 | 13,30 | 13,30 | -2,21% | - |
| 04.02.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 300,00 |
| 03.02.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -1,81% | 1.580,00 |
| 31.01.2025 | 13,70 | 13,85 | 13,70 | 13,85 | 4,92% | 1.641,00 |
| 30.01.2025 | 13,50 | 13,50 | 13,15 | 13,20 | -0,38% | 1.666,00 |
| 29.01.2025 | 13,30 | 13,45 | 13,25 | 13,25 | 0,00% | 150,00 |
| 28.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,53% | 400,00 |
| 27.01.2025 | 12,90 | 13,05 | 12,90 | 13,05 | -0,38% | 109,00 |
| 24.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 23.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 22.01.2025 | 13,20 | 13,35 | 13,15 | 13,35 | 0,75% | 750,00 |
| 21.01.2025 | 13,35 | 13,35 | 13,05 | 13,25 | -0,75% | 4.402,00 |
| 20.01.2025 | 13,50 | 13,55 | 13,35 | 13,35 | -1,11% | 2.215,00 |
| 17.01.2025 | 13,30 | 13,55 | 13,30 | 13,50 | 1,50% | 1.461,00 |
| 16.01.2025 | 13,40 | 13,45 | 13,30 | 13,30 | 1,53% | 110,00 |
| 15.01.2025 | 13,15 | 13,20 | 13,10 | 13,10 | -0,38% | 1.500,00 |
| 14.01.2025 | 13,10 | 13,30 | 12,95 | 13,15 | -1,13% | 2.940,00 |
| 13.01.2025 | 13,10 | 13,35 | 13,10 | 13,30 | 1,14% | 847,00 |
| 10.01.2025 | 12,95 | 13,20 | 12,95 | 13,15 | 1,94% | 1.300,00 |
| 09.01.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 0,00% | 1.175,00 |
| 08.01.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -1,90% | 340,00 |
| 07.01.2025 | 12,65 | 13,25 | 12,65 | 13,15 | 3,14% | 360,00 |
| 06.01.2025 | 12,70 | 12,80 | 12,60 | 12,75 | 0,39% | 1.055,00 |
| 03.01.2025 | 12,75 | 12,95 | 12,70 | 12,70 | -1,93% | 7.220,00 |
| 02.01.2025 | 12,25 | 12,95 | 12,25 | 12,95 | 7,47% | 960,00 |
| 30.12.2024 | 12,05 | 12,15 | 12,00 | 12,05 | -1,23% | 677,00 |
| 27.12.2024 | 12,50 | 12,50 | 12,10 | 12,20 | -2,01% | 3.839,00 |
| 23.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | 16,00 |
| 20.12.2024 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | 2.010,00 |
| 19.12.2024 | 12,30 | 12,60 | 12,30 | 12,50 | -2,34% | 809,00 |
| 18.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | 31,00 |
| 16.12.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 217,00 |
| 13.12.2024 | 13,35 | 13,40 | 12,85 | 12,85 | -7,55% | 1.650,00 |
| 12.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 11.12.2024 | 13,55 | 13,85 | 13,50 | 13,50 | -2,88% | 62,00 |
| 10.12.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 4,91% | 1.600,00 |
| 09.12.2024 | 13,35 | 13,35 | 13,25 | 13,25 | 0,76% | 100,00 |
| 06.12.2024 | 13,50 | 13,50 | 13,15 | 13,15 | -2,59% | 1.305,00 |
| 05.12.2024 | 13,30 | 13,50 | 13,20 | 13,50 | 0,37% | 360,00 |
| 04.12.2024 | 13,40 | 13,45 | 13,40 | 13,45 | -0,37% | - |
| 03.12.2024 | 13,45 | 13,55 | 13,30 | 13,50 | 0,37% | 4.265,00 |
| 02.12.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -2,89% | - |
| 29.11.2024 | 13,50 | 13,85 | 13,00 | 13,85 | 1,09% | 1.570,00 |
| 28.11.2024 | 13,50 | 13,70 | 13,50 | 13,70 | -1,08% | 135,00 |
| 27.11.2024 | 13,90 | 14,05 | 13,85 | 13,85 | -0,72% | 550,00 |
| 26.11.2024 | 14,00 | 14,00 | 13,95 | 13,95 | -0,36% | - |
| 25.11.2024 | 14,15 | 14,30 | 14,00 | 14,00 | -1,41% | 829,00 |
| 22.11.2024 | 13,50 | 14,45 | 13,50 | 14,20 | 4,03% | 1.691,00 |
| 21.11.2024 | 13,55 | 13,65 | 13,25 | 13,65 | 1,49% | 100,00 |
| 20.11.2024 | 13,45 | 13,60 | 13,45 | 13,45 | -0,74% | 4.500,00 |
| 19.11.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,37% | - |
| 18.11.2024 | 13,05 | 13,50 | 13,05 | 13,50 | 0,75% | 4.450,00 |
| 15.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 14.11.2024 | 13,10 | 13,20 | 13,05 | 13,20 | 1,93% | 40,00 |
| 13.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 12.11.2024 | 12,80 | 12,95 | 12,75 | 12,95 | 1,97% | 240,00 |
| 11.11.2024 | 12,75 | 12,80 | 12,70 | 12,70 | 0,00% | 548,00 |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 365,00 |