28,100€
1,81%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 27,70 | 28,20 | 27,60 | 28,10 | 1,81% | - |
| 26.09.2024 | 28,70 | 28,80 | 27,40 | 27,60 | -3,50% | - |
| 25.09.2024 | 29,50 | 29,60 | 28,60 | 28,60 | -3,05% | - |
| 24.09.2024 | 29,70 | 30,00 | 29,50 | 29,50 | -0,34% | - |
| 23.09.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 1,02% | - |
| 20.09.2024 | 29,40 | 29,60 | 29,00 | 29,30 | -0,34% | - |
| 19.09.2024 | 29,40 | 30,00 | 29,20 | 29,40 | 0,34% | - |
| 18.09.2024 | 29,30 | 29,40 | 29,10 | 29,30 | 0,00% | - |
| 17.09.2024 | 29,10 | 29,40 | 28,90 | 29,30 | 0,69% | - |
| 16.09.2024 | 28,90 | 29,20 | 28,60 | 29,10 | 1,04% | - |
| 13.09.2024 | 28,60 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 12.09.2024 | 28,50 | 28,80 | 28,40 | 28,60 | 0,35% | - |
| 11.09.2024 | 28,20 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 10.09.2024 | 28,80 | 29,10 | 28,00 | 28,30 | -2,08% | - |
| 09.09.2024 | 29,00 | 29,10 | 28,80 | 28,90 | 0,35% | - |
| 06.09.2024 | 29,20 | 29,30 | 28,70 | 28,80 | -1,37% | - |
| 05.09.2024 | 29,30 | 29,60 | 29,20 | 29,20 | -0,34% | - |
| 04.09.2024 | 29,70 | 29,80 | 29,30 | 29,30 | -1,68% | - |
| 03.09.2024 | 30,60 | 30,70 | 29,60 | 29,80 | -2,93% | - |
| 02.09.2024 | 30,70 | 30,80 | 30,50 | 30,70 | 0,00% | - |
| 30.08.2024 | 31,00 | 31,30 | 30,40 | 30,70 | -1,29% | - |
| 29.08.2024 | 30,80 | 31,10 | 30,60 | 31,10 | 0,97% | - |
| 28.08.2024 | 30,90 | 31,20 | 30,50 | 30,80 | 0,33% | - |
| 27.08.2024 | 30,60 | 31,10 | 30,60 | 30,70 | 0,33% | - |
| 26.08.2024 | 30,50 | 30,90 | 30,40 | 30,60 | 0,66% | - |
| 23.08.2024 | 30,20 | 30,50 | 30,00 | 30,40 | 1,00% | - |
| 22.08.2024 | 30,10 | 30,30 | 30,00 | 30,10 | 0,00% | - |
| 21.08.2024 | 30,20 | 30,40 | 30,00 | 30,10 | 0,00% | - |
| 20.08.2024 | 31,00 | 31,10 | 30,00 | 30,10 | -2,59% | - |
| 19.08.2024 | 30,90 | 31,30 | 30,80 | 30,90 | 0,00% | - |
| 16.08.2024 | 31,10 | 31,20 | 30,80 | 30,90 | -0,64% | - |
| 15.08.2024 | 30,70 | 31,30 | 30,40 | 31,10 | 1,30% | - |
| 14.08.2024 | 30,70 | 31,00 | 30,50 | 30,70 | 0,00% | - |
| 13.08.2024 | 30,90 | 31,20 | 30,50 | 30,70 | -0,65% | - |
| 12.08.2024 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 09.08.2024 | 30,20 | 30,70 | 30,00 | 30,50 | 0,33% | - |
| 08.08.2024 | 30,50 | 31,00 | 29,80 | 30,40 | 0,33% | 800,00 |
| 07.08.2024 | 30,50 | 30,70 | 29,90 | 30,30 | 0,00% | 20,00 |
| 06.08.2024 | 30,30 | 30,50 | 29,80 | 30,30 | 0,00% | - |
| 05.08.2024 | 31,40 | 31,40 | 29,80 | 30,30 | -3,19% | - |
| 02.08.2024 | 32,30 | 32,30 | 31,10 | 31,30 | -3,69% | - |
| 01.08.2024 | 32,80 | 33,00 | 32,10 | 32,50 | -1,22% | - |
| 31.07.2024 | 32,10 | 33,00 | 32,10 | 32,90 | 2,49% | 150,00 |
| 30.07.2024 | 32,40 | 33,20 | 32,10 | 32,10 | -0,62% | 150,00 |
| 29.07.2024 | 32,50 | 33,00 | 32,10 | 32,30 | -0,62% | - |
| 26.07.2024 | 32,40 | 32,70 | 32,10 | 32,50 | 0,62% | - |
| 25.07.2024 | 32,10 | 32,50 | 31,70 | 32,30 | 0,00% | - |
| 24.07.2024 | 32,10 | 32,60 | 32,00 | 32,30 | 0,00% | - |
| 23.07.2024 | 32,60 | 32,60 | 32,10 | 32,30 | -0,62% | - |
| 22.07.2024 | 32,60 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 19.07.2024 | 32,60 | 32,80 | 32,30 | 32,50 | -0,61% | - |
| 18.07.2024 | 32,40 | 33,00 | 32,20 | 32,70 | 1,24% | - |
| 17.07.2024 | 31,80 | 32,50 | 31,80 | 32,30 | 1,25% | - |
| 16.07.2024 | 32,20 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 15.07.2024 | 32,60 | 32,60 | 31,90 | 32,10 | -1,23% | - |
| 12.07.2024 | 32,40 | 32,90 | 32,30 | 32,50 | 0,62% | - |
| 11.07.2024 | 32,30 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 10.07.2024 | 32,20 | 32,60 | 32,10 | 32,30 | 0,00% | - |
| 09.07.2024 | 33,80 | 33,80 | 32,00 | 32,30 | -4,15% | - |
| 08.07.2024 | 34,10 | 34,20 | 33,70 | 33,70 | -1,75% | - |
| 05.07.2024 | 34,60 | 34,70 | 34,10 | 34,30 | -0,87% | - |
| 04.07.2024 | 34,30 | 34,80 | 34,10 | 34,60 | 0,87% | - |
| 03.07.2024 | 34,30 | 34,60 | 34,10 | 34,30 | 0,00% | - |
| 02.07.2024 | 34,00 | 34,70 | 33,80 | 34,30 | 0,59% | - |
| 01.07.2024 | 34,00 | 34,20 | 33,60 | 34,10 | 1,19% | - |
| 28.06.2024 | 33,80 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 27.06.2024 | 33,40 | 33,80 | 33,30 | 33,70 | 1,20% | - |
| 26.06.2024 | 33,70 | 34,00 | 33,30 | 33,30 | -1,19% | - |
| 25.06.2024 | 33,80 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 24.06.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 1,20% | - |
| 21.06.2024 | 33,40 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 20.06.2024 | 33,00 | 33,50 | 32,90 | 33,30 | 0,60% | - |
| 19.06.2024 | 33,00 | 33,40 | 32,90 | 33,10 | 0,00% | - |
| 18.06.2024 | 32,80 | 33,20 | 32,70 | 33,10 | 0,61% | - |
| 17.06.2024 | 32,70 | 33,00 | 32,50 | 32,90 | 0,61% | - |
| 14.06.2024 | 32,80 | 33,00 | 32,50 | 32,70 | 0,00% | - |
| 13.06.2024 | 33,00 | 33,10 | 32,50 | 32,70 | -1,21% | - |
| 12.06.2024 | 33,30 | 33,70 | 32,70 | 33,10 | -0,60% | - |
| 11.06.2024 | 33,40 | 33,60 | 33,10 | 33,30 | -0,60% | - |
| 10.06.2024 | 32,60 | 33,70 | 32,60 | 33,50 | 2,45% | - |
| 07.06.2024 | 32,70 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 06.06.2024 | 32,60 | 32,80 | 32,50 | 32,70 | 0,00% | - |
| 05.06.2024 | 33,00 | 33,10 | 32,50 | 32,70 | -0,61% | - |
| 04.06.2024 | 33,70 | 33,70 | 32,50 | 32,90 | -2,37% | - |
| 03.06.2024 | 34,40 | 34,70 | 33,30 | 33,70 | -2,32% | - |
| 31.05.2024 | 34,00 | 34,70 | 34,00 | 34,50 | 1,47% | - |
| 30.05.2024 | 34,40 | 34,40 | 33,90 | 34,00 | -0,87% | - |
| 29.05.2024 | 34,40 | 35,00 | 34,20 | 34,30 | -0,58% | - |
| 28.05.2024 | 34,20 | 34,50 | 34,00 | 34,50 | 1,17% | - |
| 27.05.2024 | 33,80 | 34,30 | 33,70 | 34,10 | 0,59% | - |
| 24.05.2024 | 33,70 | 34,10 | 33,60 | 33,90 | 0,59% | - |
| 23.05.2024 | 34,00 | 34,30 | 33,70 | 33,70 | -0,59% | - |
| 22.05.2024 | 34,30 | 34,40 | 33,70 | 33,90 | -1,17% | 100,00 |
| 21.05.2024 | 34,40 | 34,60 | 34,00 | 34,30 | -0,58% | - |
| 20.05.2024 | 34,50 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 17.05.2024 | 34,20 | 34,60 | 34,10 | 34,50 | 0,58% | - |
| 16.05.2024 | 33,80 | 34,50 | 33,70 | 34,30 | -1,15% | - |
| 15.05.2024 | 35,20 | 35,40 | 34,40 | 34,70 | -1,14% | - |
| 14.05.2024 | 35,40 | 35,60 | 34,90 | 35,10 | -0,57% | - |
| 13.05.2024 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | - |