30,100€
1,01%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 1,34% | - |
| 13.03.2025 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | - |
| 12.03.2025 | 29,50 | 29,80 | 29,10 | 29,40 | 0,00% | - |
| 11.03.2025 | 29,70 | 30,10 | 29,00 | 29,40 | -1,01% | 15,00 |
| 10.03.2025 | 29,70 | 30,20 | 29,50 | 29,70 | 0,34% | - |
| 07.03.2025 | 29,30 | 29,80 | 29,20 | 29,60 | 1,37% | - |
| 06.03.2025 | 29,70 | 29,90 | 29,10 | 29,20 | -1,68% | - |
| 05.03.2025 | 29,80 | 30,10 | 29,20 | 29,70 | -0,34% | 760,00 |
| 04.03.2025 | 30,50 | 30,80 | 29,50 | 29,80 | -1,97% | - |
| 03.03.2025 | 32,00 | 32,20 | 30,20 | 30,40 | -5,00% | - |
| 28.02.2025 | 31,70 | 32,00 | 31,40 | 32,00 | 0,63% | - |
| 27.02.2025 | 31,20 | 32,20 | 31,10 | 31,80 | 1,92% | - |
| 26.02.2025 | 31,80 | 32,00 | 30,80 | 31,20 | -1,58% | - |
| 25.02.2025 | 32,40 | 32,50 | 31,60 | 31,70 | -1,55% | - |
| 24.02.2025 | 32,60 | 32,70 | 32,20 | 32,20 | -0,62% | - |
| 21.02.2025 | 32,70 | 32,80 | 32,20 | 32,40 | -1,52% | - |
| 20.02.2025 | 33,40 | 33,50 | 32,70 | 32,90 | -1,20% | 408,00 |
| 19.02.2025 | 33,60 | 34,30 | 33,20 | 33,30 | -0,89% | - |
| 18.02.2025 | 33,30 | 33,80 | 33,30 | 33,60 | 0,90% | - |
| 17.02.2025 | 33,50 | 33,90 | 33,20 | 33,30 | -0,60% | - |
| 14.02.2025 | 33,00 | 33,80 | 32,80 | 33,50 | 1,52% | - |
| 13.02.2025 | 33,50 | 33,70 | 33,00 | 33,00 | -1,20% | - |
| 12.02.2025 | 33,40 | 34,00 | 32,80 | 33,40 | 0,00% | 760,00 |
| 11.02.2025 | 33,60 | 33,70 | 32,80 | 33,40 | 0,00% | - |
| 10.02.2025 | 31,40 | 33,80 | 31,30 | 33,40 | 6,37% | 850,00 |
| 07.02.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | - |
| 06.02.2025 | 30,40 | 31,30 | 30,40 | 30,80 | 1,32% | - |
| 05.02.2025 | 30,30 | 30,80 | 30,10 | 30,40 | 0,00% | - |
| 04.02.2025 | 30,00 | 30,40 | 29,60 | 30,40 | 1,00% | - |
| 03.02.2025 | 29,80 | 30,60 | 29,60 | 30,10 | 0,00% | - |
| 31.01.2025 | 30,30 | 30,60 | 30,00 | 30,10 | -0,33% | - |
| 30.01.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 0,67% | 13,00 |
| 29.01.2025 | 30,00 | 30,10 | 29,60 | 30,00 | 0,00% | - |
| 28.01.2025 | 30,00 | 30,30 | 29,70 | 30,00 | 0,00% | - |
| 27.01.2025 | 29,80 | 30,20 | 29,60 | 30,00 | 0,00% | - |
| 24.01.2025 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | - |
| 23.01.2025 | 30,10 | 30,40 | 30,00 | 30,20 | 0,67% | - |
| 22.01.2025 | 30,20 | 30,50 | 30,00 | 30,00 | -0,66% | - |
| 21.01.2025 | 30,50 | 30,60 | 30,10 | 30,20 | -0,98% | - |
| 20.01.2025 | 30,80 | 30,90 | 30,50 | 30,50 | -1,61% | 100,00 |
| 17.01.2025 | 30,90 | 31,20 | 30,80 | 31,00 | 0,65% | - |
| 16.01.2025 | 30,40 | 30,90 | 30,40 | 30,80 | 1,32% | - |
| 15.01.2025 | 30,20 | 30,40 | 30,00 | 30,40 | 0,66% | - |
| 14.01.2025 | 30,70 | 30,70 | 29,60 | 30,20 | -1,31% | - |
| 13.01.2025 | 30,50 | 31,00 | 30,40 | 30,60 | 0,00% | - |
| 10.01.2025 | 30,40 | 31,10 | 30,20 | 30,60 | 0,66% | - |
| 09.01.2025 | 30,10 | 30,70 | 30,00 | 30,40 | 0,66% | - |
| 08.01.2025 | 30,60 | 30,70 | 30,00 | 30,20 | -1,31% | - |
| 07.01.2025 | 29,80 | 30,80 | 29,70 | 30,60 | 2,68% | - |
| 06.01.2025 | 29,60 | 30,00 | 29,30 | 29,80 | 1,02% | - |
| 03.01.2025 | 29,20 | 29,60 | 28,90 | 29,50 | 1,37% | - |
| 02.01.2025 | 28,20 | 29,20 | 28,20 | 29,10 | 4,30% | - |
| 30.12.2024 | 27,80 | 28,00 | 27,70 | 27,90 | 0,36% | - |
| 27.12.2024 | 27,60 | 28,00 | 27,50 | 27,80 | 0,72% | 10,00 |
| 23.12.2024 | 27,50 | 27,70 | 27,30 | 27,60 | 0,36% | - |
| 20.12.2024 | 27,40 | 27,60 | 27,00 | 27,50 | 0,00% | - |
| 19.12.2024 | 27,60 | 27,80 | 27,40 | 27,50 | 0,00% | - |
| 18.12.2024 | 27,80 | 28,00 | 27,50 | 27,50 | -0,72% | - |
| 17.12.2024 | 27,60 | 27,80 | 27,40 | 27,70 | 0,36% | - |
| 16.12.2024 | 28,60 | 28,60 | 27,60 | 27,60 | -3,16% | - |
| 13.12.2024 | 28,80 | 28,90 | 28,40 | 28,50 | -1,04% | - |
| 12.12.2024 | 28,80 | 29,20 | 28,70 | 28,80 | -0,35% | - |
| 11.12.2024 | 28,60 | 29,00 | 28,60 | 28,90 | 1,40% | - |
| 10.12.2024 | 28,40 | 28,80 | 28,40 | 28,50 | 0,00% | - |
| 09.12.2024 | 27,30 | 28,80 | 27,20 | 28,50 | 4,78% | - |
| 06.12.2024 | 27,50 | 27,80 | 27,20 | 27,20 | -1,09% | - |
| 05.12.2024 | 27,70 | 28,00 | 27,40 | 27,50 | -0,72% | - |
| 04.12.2024 | 28,00 | 28,40 | 27,70 | 27,70 | -1,42% | - |
| 03.12.2024 | 27,60 | 28,20 | 27,60 | 28,10 | 1,81% | - |
| 02.12.2024 | 27,70 | 27,90 | 27,40 | 27,60 | -0,36% | - |
| 29.11.2024 | 27,80 | 27,80 | 27,60 | 27,70 | -0,36% | - |
| 28.11.2024 | 27,70 | 27,80 | 27,50 | 27,80 | 1,09% | - |
| 27.11.2024 | 27,60 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 26.11.2024 | 27,90 | 28,10 | 27,60 | 27,70 | -1,07% | - |
| 25.11.2024 | 28,50 | 28,70 | 27,90 | 28,00 | -2,10% | - |
| 22.11.2024 | 28,30 | 28,60 | 28,10 | 28,60 | 1,42% | - |
| 21.11.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 2,17% | - |
| 20.11.2024 | 27,70 | 27,80 | 27,50 | 27,60 | 0,00% | - |
| 19.11.2024 | 27,90 | 28,00 | 27,30 | 27,60 | -0,72% | - |
| 18.11.2024 | 27,50 | 27,90 | 27,50 | 27,80 | 1,09% | - |
| 15.11.2024 | 27,50 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 14.11.2024 | 27,10 | 27,70 | 27,00 | 27,70 | 1,84% | - |
| 13.11.2024 | 26,60 | 27,20 | 26,30 | 27,20 | 2,26% | - |
| 12.11.2024 | 27,20 | 27,30 | 26,50 | 26,60 | -2,21% | - |
| 11.11.2024 | 27,30 | 27,40 | 27,10 | 27,20 | 0,37% | - |
| 08.11.2024 | 27,70 | 27,70 | 27,00 | 27,10 | -3,21% | - |
| 07.11.2024 | 28,10 | 28,20 | 27,70 | 28,00 | -0,71% | 20,00 |
| 06.11.2024 | 27,80 | 28,30 | 27,60 | 28,20 | 2,17% | - |
| 05.11.2024 | 27,40 | 27,70 | 27,20 | 27,60 | 0,73% | - |
| 04.11.2024 | 27,10 | 27,50 | 27,10 | 27,40 | 1,11% | - |
| 01.11.2024 | 26,90 | 27,60 | 26,90 | 27,10 | 0,37% | - |
| 31.10.2024 | 26,70 | 27,10 | 26,70 | 27,00 | 0,75% | - |
| 30.10.2024 | 27,40 | 27,40 | 26,70 | 26,80 | -2,19% | - |
| 29.10.2024 | 28,80 | 29,00 | 27,30 | 27,40 | -4,86% | - |
| 28.10.2024 | 29,20 | 29,40 | 28,30 | 28,80 | -1,37% | - |
| 25.10.2024 | 28,90 | 29,20 | 28,90 | 29,20 | 0,69% | - |
| 24.10.2024 | 29,10 | 29,60 | 28,90 | 29,00 | 0,00% | - |
| 23.10.2024 | 29,30 | 29,50 | 29,00 | 29,00 | -1,02% | - |
| 22.10.2024 | 29,20 | 29,40 | 29,00 | 29,30 | 0,34% | - |
| 21.10.2024 | 28,90 | 29,40 | 28,90 | 29,20 | 1,04% | - |