25,700€
1,18%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,40 | 25,80 | 25,30 | 25,80 | 1,57% | - |
| 05.06.2025 | 25,40 | 25,80 | 25,30 | 25,40 | 0,00% | - |
| 04.06.2025 | 25,90 | 26,10 | 25,30 | 25,40 | -2,31% | - |
| 03.06.2025 | 25,80 | 26,10 | 25,40 | 26,00 | 0,00% | - |
| 02.06.2025 | 25,60 | 26,00 | 25,50 | 26,00 | 1,17% | - |
| 30.05.2025 | 25,70 | 25,90 | 25,40 | 25,70 | -0,39% | - |
| 29.05.2025 | 25,80 | 26,10 | 25,40 | 25,80 | 0,78% | - |
| 28.05.2025 | 25,90 | 26,00 | 25,50 | 25,60 | -0,78% | - |
| 27.05.2025 | 25,90 | 26,00 | 25,60 | 25,80 | -0,39% | - |
| 26.05.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 1,17% | - |
| 23.05.2025 | 25,60 | 25,80 | 25,10 | 25,60 | -0,39% | - |
| 22.05.2025 | 25,60 | 25,70 | 25,20 | 25,70 | 0,39% | - |
| 21.05.2025 | 25,90 | 26,10 | 25,60 | 25,60 | -1,16% | 60,00 |
| 20.05.2025 | 26,20 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 19.05.2025 | 26,40 | 26,50 | 26,00 | 26,10 | -2,25% | - |
| 16.05.2025 | 26,50 | 26,80 | 26,20 | 26,70 | 0,00% | - |
| 15.05.2025 | 26,90 | 26,90 | 25,80 | 26,70 | -1,48% | - |
| 14.05.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 13.05.2025 | 27,30 | 27,50 | 26,90 | 27,30 | 0,37% | 270,00 |
| 12.05.2025 | 26,50 | 27,60 | 26,40 | 27,20 | 2,64% | - |
| 09.05.2025 | 25,50 | 26,50 | 25,30 | 26,50 | 4,33% | - |
| 08.05.2025 | 25,00 | 25,60 | 24,70 | 25,40 | 2,01% | - |
| 07.05.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -0,40% | - |
| 06.05.2025 | 25,70 | 25,80 | 24,80 | 25,00 | -3,10% | - |
| 05.05.2025 | 25,30 | 25,80 | 24,80 | 25,80 | 4,03% | - |
| 02.05.2025 | 24,60 | 25,00 | 24,20 | 24,80 | 1,64% | - |
| 30.04.2025 | 24,80 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 29.04.2025 | 25,70 | 25,90 | 24,40 | 24,80 | -3,13% | - |
| 28.04.2025 | 25,80 | 25,90 | 25,50 | 25,60 | -0,39% | - |
| 25.04.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 24.04.2025 | 25,40 | 25,70 | 25,20 | 25,50 | 0,39% | - |
| 23.04.2025 | 26,40 | 26,40 | 25,00 | 25,40 | 0,40% | - |
| 22.04.2025 | 24,60 | 25,60 | 24,60 | 25,30 | 1,61% | - |
| 17.04.2025 | 24,40 | 25,30 | 24,40 | 24,90 | 2,47% | - |
| 16.04.2025 | 24,10 | 24,80 | 23,90 | 24,30 | 0,83% | - |
| 15.04.2025 | 23,90 | 24,70 | 23,80 | 24,10 | 1,69% | - |
| 14.04.2025 | 23,60 | 24,30 | 23,40 | 23,70 | 0,85% | - |
| 11.04.2025 | 23,50 | 23,90 | 22,80 | 23,50 | 0,00% | 500,00 |
| 10.04.2025 | 25,50 | 26,00 | 23,20 | 23,50 | -8,20% | 14,00 |
| 09.04.2025 | 23,80 | 25,90 | 22,90 | 25,60 | 6,67% | 200,00 |
| 08.04.2025 | 25,00 | 25,60 | 23,60 | 24,00 | -4,00% | - |
| 07.04.2025 | 25,70 | 26,10 | 24,20 | 25,00 | -4,21% | - |
| 04.04.2025 | 28,40 | 28,60 | 25,80 | 26,10 | -8,74% | 10,00 |
| 03.04.2025 | 30,70 | 30,80 | 28,30 | 28,60 | -8,04% | - |
| 02.04.2025 | 31,30 | 31,50 | 31,00 | 31,10 | -0,64% | - |
| 01.04.2025 | 31,30 | 31,40 | 30,90 | 31,30 | 0,00% | - |
| 31.03.2025 | 31,10 | 31,50 | 30,90 | 31,30 | 0,00% | - |
| 28.03.2025 | 31,90 | 32,00 | 31,20 | 31,30 | -2,49% | - |
| 27.03.2025 | 31,90 | 32,30 | 31,80 | 32,10 | 0,31% | - |
| 26.03.2025 | 31,80 | 32,30 | 31,70 | 32,00 | 0,63% | - |
| 25.03.2025 | 31,50 | 32,30 | 31,50 | 31,80 | 0,32% | - |
| 24.03.2025 | 31,90 | 32,20 | 31,50 | 31,70 | -0,63% | - |
| 21.03.2025 | 32,10 | 32,20 | 31,70 | 31,90 | -0,31% | - |
| 20.03.2025 | 31,70 | 32,20 | 31,50 | 32,00 | 1,27% | - |
| 19.03.2025 | 31,20 | 31,70 | 31,10 | 31,60 | 1,28% | - |
| 18.03.2025 | 31,00 | 31,40 | 30,90 | 31,20 | 0,97% | - |
| 17.03.2025 | 30,60 | 30,90 | 30,50 | 30,90 | 0,98% | - |
| 14.03.2025 | 29,80 | 30,80 | 29,80 | 30,60 | 2,68% | - |
| 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% | - |