Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
16,425€
1,08%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,62% | 20,00 |
| 20.08.2026 | 16,30 | 16,30 | 16,25 | 16,25 | 0,93% | 460,00 |
| 19.08.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | - |
| 18.08.2026 | 15,05 | 15,75 | 15,05 | 15,70 | 0,64% | 2.460,00 |
| 17.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,32% | 2.450,00 |
| 14.08.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,65% | - |
| 13.08.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | - |
| 12.08.2026 | 15,60 | 15,75 | 15,40 | 15,40 | -0,96% | 330,00 |
| 11.08.2026 | 15,80 | 15,80 | 15,55 | 15,55 | 0,32% | - |
| 10.08.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 07.08.2026 | 15,90 | 16,25 | 15,70 | 15,70 | -0,32% | 19,00 |
| 06.08.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -1,56% | - |
| 05.08.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 0,63% | - |
| 04.08.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | 1.595,00 |
| 03.08.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 0,00% | - |
| 31.07.2026 | 16,30 | 16,35 | 16,20 | 16,20 | -1,82% | 633,00 |
| 30.07.2026 | 15,95 | 16,70 | 15,95 | 16,50 | -1,20% | 3.647,00 |
| 29.07.2026 | 15,70 | 16,70 | 15,70 | 16,70 | 6,71% | 1.095,00 |
| 28.07.2026 | 15,80 | 15,80 | 15,65 | 15,65 | 0,00% | 126,00 |
| 27.07.2026 | 15,80 | 15,80 | 15,65 | 15,65 | -8,21% | - |
| 24.07.2026 | 16,40 | 17,05 | 16,35 | 17,05 | 0,89% | 695,00 |
| 23.07.2026 | 16,35 | 16,90 | 16,35 | 16,90 | 4,64% | 1.480,00 |
| 22.07.2026 | 16,15 | 16,70 | 16,15 | 16,15 | 3,19% | 70,00 |
| 21.07.2026 | 15,70 | 16,10 | 15,65 | 15,65 | -0,95% | 300,00 |
| 20.07.2026 | 15,55 | 15,80 | 15,40 | 15,80 | 3,27% | 300,00 |
| 17.07.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,33% | - |
| 16.07.2026 | 15,50 | 15,75 | 15,25 | 15,25 | -0,97% | 200,00 |
| 15.07.2026 | 15,60 | 15,85 | 15,40 | 15,40 | -0,65% | 200,00 |
| 14.07.2026 | 15,80 | 16,00 | 15,50 | 15,50 | 0,00% | 300,00 |
| 13.07.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 2,99% | - |
| 10.07.2026 | 14,85 | 15,05 | 14,85 | 15,05 | -0,33% | 300,00 |
| 09.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | - |
| 08.07.2026 | 14,65 | 14,95 | 14,65 | 14,95 | 2,75% | - |
| 07.07.2026 | 14,25 | 14,55 | 14,25 | 14,55 | 2,46% | 350,00 |
| 06.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 03.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,05% | 500,00 |
| 02.07.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 0,71% | 1.900,00 |
| 01.07.2026 | 14,05 | 14,15 | 14,05 | 14,15 | -2,41% | 50,00 |
| 30.06.2026 | 14,25 | 14,50 | 14,25 | 14,50 | -0,68% | 354,00 |
| 29.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 4,66% | 5,00 |
| 26.06.2026 | 14,45 | 14,45 | 13,95 | 13,95 | -3,13% | 500,00 |
| 25.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 24.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 23.06.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 1,04% | 120,00 |
| 22.06.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 19.06.2026 | 14,50 | 14,50 | 14,45 | 14,45 | 3,21% | 70,00 |
| 18.06.2026 | 14,20 | 14,50 | 13,90 | 14,00 | -2,44% | 810,00 |
| 17.06.2026 | 14,60 | 14,60 | 14,35 | 14,35 | -1,71% | 100,00 |
| 16.06.2026 | 14,85 | 14,85 | 14,60 | 14,60 | -4,89% | 1.100,00 |
| 15.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | - |
| 12.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,31% | - |
| 10.06.2026 | 15,30 | 15,30 | 15,15 | 15,15 | -0,66% | 35,00 |
| 09.06.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -2,56% | 45,00 |
| 08.06.2026 | 15,60 | 15,65 | 15,60 | 15,65 | 1,29% | 330,00 |
| 05.06.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,64% | 170,00 |
| 04.06.2026 | 15,65 | 15,65 | 15,20 | 15,20 | -1,94% | 1.400,00 |
| 03.06.2026 | 15,95 | 15,95 | 15,50 | 15,50 | -2,21% | 55,00 |
| 02.06.2026 | 16,30 | 16,30 | 15,85 | 15,85 | -3,35% | 410,00 |
| 01.06.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 1,86% | 355,00 |
| 29.05.2026 | 16,05 | 16,10 | 16,05 | 16,10 | -1,83% | - |
| 28.05.2026 | 16,45 | 16,45 | 16,35 | 16,40 | -0,61% | 26,00 |
| 27.05.2026 | 16,70 | 16,70 | 15,75 | 16,50 | -1,79% | 880,00 |
| 26.05.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 1,51% | 1.006,00 |
| 25.05.2026 | 16,90 | 16,90 | 16,55 | 16,55 | -0,90% | 1.350,00 |
| 22.05.2026 | 17,40 | 17,40 | 16,70 | 16,70 | -4,57% | 100,00 |
| 21.05.2026 | 16,95 | 17,50 | 16,95 | 17,50 | 1,74% | - |
| 20.05.2026 | 17,55 | 17,55 | 17,20 | 17,20 | -0,29% | - |
| 19.05.2026 | 17,60 | 17,65 | 17,25 | 17,25 | -1,99% | 600,00 |
| 18.05.2026 | 16,95 | 17,60 | 16,95 | 17,60 | 5,71% | 1.095,00 |
| 15.05.2026 | 16,85 | 16,85 | 16,65 | 16,65 | -1,19% | - |
| 14.05.2026 | 16,65 | 16,85 | 16,65 | 16,85 | 0,00% | 400,00 |
| 13.05.2026 | 17,40 | 17,40 | 16,85 | 16,85 | -0,30% | - |
| 12.05.2026 | 17,75 | 17,75 | 16,90 | 16,90 | -3,43% | 2.102,00 |
| 11.05.2026 | 17,25 | 17,60 | 17,25 | 17,50 | 1,16% | 820,00 |
| 08.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 07.05.2026 | 17,50 | 17,55 | 16,90 | 16,90 | -3,70% | 800,00 |
| 06.05.2026 | 18,45 | 18,45 | 17,55 | 17,55 | -5,65% | 338,00 |
| 05.05.2026 | 18,65 | 18,65 | 18,35 | 18,60 | 0,81% | 1.087,00 |
| 04.05.2026 | 18,50 | 18,50 | 18,45 | 18,45 | 1,37% | 300,00 |
| 30.04.2026 | 18,70 | 18,70 | 18,20 | 18,20 | -3,19% | 1.000,00 |
| 29.04.2026 | 18,05 | 18,80 | 17,95 | 18,80 | 6,21% | 60,00 |
| 28.04.2026 | 17,85 | 18,00 | 17,70 | 17,70 | -3,28% | 760,00 |
| 27.04.2026 | 17,70 | 18,30 | 17,70 | 18,30 | 5,48% | 700,00 |
| 24.04.2026 | 18,00 | 18,00 | 17,35 | 17,35 | -2,25% | - |
| 23.04.2026 | 17,95 | 18,35 | 17,75 | 17,75 | -1,39% | 200,00 |
| 22.04.2026 | 17,90 | 18,15 | 17,90 | 18,00 | 3,15% | 471,00 |
| 21.04.2026 | 17,65 | 17,75 | 17,45 | 17,45 | 0,87% | 1.425,00 |
| 20.04.2026 | 17,95 | 18,05 | 17,30 | 17,30 | 4,53% | 500,00 |
| 17.04.2026 | 18,15 | 18,40 | 16,55 | 16,55 | -5,43% | 2.727,00 |
| 16.04.2026 | 17,35 | 17,50 | 17,35 | 17,50 | 1,16% | 300,00 |
| 15.04.2026 | 17,55 | 17,55 | 17,20 | 17,30 | -2,26% | 1.750,00 |
| 14.04.2026 | 18,40 | 18,40 | 17,70 | 17,70 | -4,07% | 1.250,00 |
| 13.04.2026 | 18,65 | 18,85 | 18,30 | 18,45 | 3,36% | 5.796,00 |
| 10.04.2026 | 17,45 | 18,10 | 17,45 | 17,85 | 0,00% | 1.580,00 |
| 09.04.2026 | 17,05 | 17,90 | 16,95 | 17,85 | 5,00% | 1.385,00 |
| 08.04.2026 | 16,30 | 17,00 | 15,60 | 17,00 | -5,56% | 4.861,00 |
| 07.04.2026 | 17,90 | 18,15 | 17,55 | 18,00 | 1,12% | 1.810,00 |
| 02.04.2026 | 17,55 | 18,25 | 17,55 | 17,80 | 5,64% | 5.450,00 |
| 01.04.2026 | 17,60 | 17,75 | 16,85 | 16,85 | -3,44% | 3.662,00 |