39,300€
2,08%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,70 | 39,25 | 38,15 | 39,05 | 1,43% | 300,00 |
| 08.09.2026 | 38,10 | 39,10 | 38,00 | 38,50 | 0,92% | - |
| 07.09.2026 | 37,70 | 38,35 | 37,65 | 38,15 | 1,19% | - |
| 04.09.2026 | 37,50 | 38,10 | 37,00 | 37,70 | 0,53% | - |
| 03.09.2026 | 37,90 | 38,10 | 37,25 | 37,50 | -1,32% | - |
| 02.09.2026 | 38,40 | 38,65 | 37,50 | 38,00 | 1,33% | - |
| 01.09.2026 | 37,00 | 37,70 | 36,90 | 37,50 | 1,90% | - |
| 31.08.2026 | 36,20 | 37,40 | 36,20 | 36,80 | 1,80% | - |
| 28.08.2026 | 36,40 | 36,55 | 35,90 | 36,15 | -0,96% | - |
| 27.08.2026 | 36,40 | 36,70 | 35,90 | 36,50 | 0,97% | - |
| 26.08.2026 | 36,70 | 36,85 | 36,15 | 36,15 | -2,43% | - |
| 25.08.2026 | 37,60 | 37,80 | 37,00 | 37,05 | -1,20% | - |
| 24.08.2026 | 38,25 | 38,30 | 37,30 | 37,50 | -2,60% | - |
| 21.08.2026 | 38,80 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 20.08.2026 | 37,50 | 38,50 | 36,95 | 38,50 | 2,12% | - |
| 19.08.2026 | 37,45 | 37,90 | 37,35 | 37,70 | 0,67% | - |
| 18.08.2026 | 36,90 | 37,60 | 36,85 | 37,45 | 2,60% | - |
| 17.08.2026 | 36,85 | 36,85 | 36,20 | 36,50 | -0,82% | - |
| 14.08.2026 | 37,20 | 37,20 | 36,35 | 36,80 | -0,81% | - |
| 13.08.2026 | 37,30 | 37,45 | 36,60 | 37,10 | 0,82% | - |
| 12.08.2026 | 37,50 | 37,65 | 36,80 | 36,80 | -1,60% | - |
| 11.08.2026 | 37,30 | 37,60 | 37,00 | 37,40 | 0,27% | - |
| 10.08.2026 | 35,95 | 37,30 | 35,95 | 37,30 | 2,75% | - |
| 07.08.2026 | 36,70 | 36,95 | 35,90 | 36,30 | 0,28% | - |
| 06.08.2026 | 35,65 | 36,40 | 35,65 | 36,20 | 0,28% | - |
| 05.08.2026 | 36,80 | 37,40 | 36,00 | 36,10 | -2,17% | - |
| 04.08.2026 | 38,50 | 39,50 | 36,60 | 36,90 | -4,40% | - |
| 03.08.2026 | 39,20 | 39,90 | 37,85 | 38,60 | 0,00% | 14,00 |
| 31.07.2026 | 38,30 | 38,90 | 38,05 | 38,60 | 2,12% | - |
| 30.07.2026 | 37,80 | 38,20 | 37,50 | 37,80 | -0,79% | - |
| 29.07.2026 | 36,60 | 38,30 | 36,20 | 38,10 | 2,14% | - |
| 28.07.2026 | 37,20 | 37,60 | 37,05 | 37,30 | -0,80% | - |
| 27.07.2026 | 39,30 | 39,35 | 36,45 | 37,60 | -2,21% | - |
| 24.07.2026 | 38,75 | 38,95 | 38,20 | 38,45 | -1,16% | - |
| 23.07.2026 | 37,90 | 39,15 | 37,85 | 38,90 | 2,91% | - |
| 22.07.2026 | 37,50 | 38,00 | 37,25 | 37,80 | 1,89% | - |
| 21.07.2026 | 36,80 | 37,30 | 36,60 | 37,10 | 1,37% | - |
| 20.07.2026 | 36,60 | 36,95 | 36,50 | 36,60 | 0,83% | - |
| 17.07.2026 | 35,35 | 36,70 | 35,35 | 36,30 | 0,55% | - |
| 16.07.2026 | 36,05 | 36,20 | 35,60 | 36,10 | 0,56% | - |
| 15.07.2026 | 36,35 | 36,50 | 35,80 | 35,90 | -0,83% | - |
| 14.07.2026 | 35,75 | 36,65 | 35,75 | 36,20 | 3,72% | - |
| 13.07.2026 | 34,35 | 35,05 | 33,50 | 34,90 | 2,80% | - |
| 10.07.2026 | 33,75 | 33,95 | 33,65 | 33,95 | 0,59% | - |
| 09.07.2026 | 34,40 | 34,65 | 33,65 | 33,75 | -1,75% | - |
| 08.07.2026 | 33,85 | 34,35 | 33,75 | 34,35 | 5,05% | - |
| 07.07.2026 | 32,65 | 32,75 | 32,40 | 32,70 | -0,15% | - |
| 06.07.2026 | 32,65 | 32,75 | 32,65 | 32,75 | 0,00% | - |
| 03.07.2026 | 32,45 | 32,75 | 32,35 | 32,75 | 1,87% | - |
| 02.07.2026 | 31,70 | 32,15 | 31,45 | 32,15 | -0,92% | - |
| 01.07.2026 | 32,30 | 32,45 | 32,30 | 32,45 | 0,31% | - |
| 30.06.2026 | 32,60 | 32,90 | 32,25 | 32,35 | -0,92% | - |
| 29.06.2026 | 32,65 | 32,95 | 32,45 | 32,65 | -0,15% | - |
| 26.06.2026 | 32,85 | 33,40 | 32,70 | 32,70 | -0,46% | - |
| 25.06.2026 | 33,35 | 33,60 | 32,85 | 32,85 | -5,19% | - |
| 24.06.2026 | 34,65 | 34,70 | 34,60 | 34,65 | 0,43% | - |
| 23.06.2026 | 34,35 | 34,70 | 34,35 | 34,50 | -0,58% | - |
| 22.06.2026 | 34,75 | 34,90 | 34,70 | 34,70 | 1,31% | - |
| 19.06.2026 | 34,15 | 34,45 | 33,90 | 34,25 | -1,86% | - |
| 18.06.2026 | 34,95 | 35,10 | 34,85 | 34,90 | -0,14% | - |
| 17.06.2026 | 35,55 | 35,60 | 34,85 | 34,95 | -2,78% | - |
| 16.06.2026 | 36,00 | 36,05 | 35,80 | 35,95 | 0,00% | - |
| 15.06.2026 | 37,85 | 37,85 | 35,25 | 35,95 | -0,83% | - |
| 12.06.2026 | 36,95 | 36,95 | 35,85 | 36,25 | -4,73% | - |
| 11.06.2026 | 37,45 | 38,25 | 37,35 | 38,05 | 2,98% | - |
| 10.06.2026 | 36,65 | 37,15 | 36,55 | 36,95 | -2,38% | - |
| 09.06.2026 | 38,00 | 38,00 | 37,80 | 37,85 | 0,00% | - |
| 05.06.2026 | 37,65 | 37,95 | 37,45 | 37,85 | 0,53% | - |
| 04.06.2026 | 37,60 | 37,70 | 37,55 | 37,65 | -0,53% | - |
| 03.06.2026 | 37,30 | 37,95 | 37,25 | 37,85 | 2,57% | - |
| 02.06.2026 | 37,00 | 37,05 | 36,80 | 36,90 | 0,96% | - |
| 01.06.2026 | 35,80 | 36,65 | 35,65 | 36,55 | 1,95% | 100,00 |
| 29.05.2026 | 35,85 | 35,90 | 35,85 | 35,85 | 0,00% | - |
| 28.05.2026 | 35,75 | 35,90 | 35,75 | 35,85 | -0,83% | - |
| 27.05.2026 | 36,60 | 36,80 | 36,15 | 36,15 | -0,69% | - |
| 26.05.2026 | 37,30 | 38,20 | 35,65 | 36,40 | -2,80% | 100,00 |
| 25.05.2026 | 37,55 | 37,70 | 37,20 | 37,45 | -2,35% | - |
| 22.05.2026 | 38,75 | 38,95 | 38,35 | 38,35 | -0,65% | - |
| 21.05.2026 | 38,90 | 39,55 | 38,40 | 38,60 | -1,03% | - |
| 20.05.2026 | 39,65 | 39,95 | 38,70 | 39,00 | -1,27% | - |
| 19.05.2026 | 38,90 | 39,65 | 38,85 | 39,50 | 2,20% | - |
| 18.05.2026 | 38,15 | 38,95 | 37,80 | 38,65 | 1,71% | - |
| 15.05.2026 | 37,80 | 38,05 | 37,25 | 38,00 | 0,93% | - |
| 14.05.2026 | 37,60 | 37,65 | 37,55 | 37,65 | 0,00% | - |
| 13.05.2026 | 37,80 | 38,45 | 37,50 | 37,65 | -0,53% | - |
| 12.05.2026 | 37,75 | 38,15 | 37,50 | 37,85 | 0,66% | - |
| 11.05.2026 | 36,75 | 37,80 | 36,75 | 37,60 | 1,90% | - |
| 08.05.2026 | 37,35 | 37,65 | 36,80 | 36,90 | -1,07% | - |
| 07.05.2026 | 37,90 | 38,05 | 36,85 | 37,30 | -1,58% | - |
| 06.05.2026 | 39,75 | 39,75 | 37,50 | 37,90 | -4,89% | - |
| 05.05.2026 | 40,10 | 40,35 | 39,30 | 39,85 | -0,50% | - |
| 04.05.2026 | 40,40 | 40,40 | 39,25 | 40,05 | -0,37% | - |
| 30.04.2026 | 40,00 | 40,30 | 39,75 | 40,20 | 1,13% | - |
| 29.04.2026 | 39,70 | 40,25 | 39,60 | 39,75 | -0,13% | - |
| 28.04.2026 | 39,40 | 40,95 | 39,25 | 39,80 | 0,89% | 100,00 |
| 27.04.2026 | 39,25 | 40,20 | 39,15 | 39,45 | 0,13% | - |
| 24.04.2026 | 39,75 | 40,15 | 39,15 | 39,40 | -0,88% | - |
| 23.04.2026 | 39,65 | 40,05 | 39,35 | 39,75 | 0,00% | - |
| 22.04.2026 | 39,40 | 39,75 | 38,50 | 39,75 | 1,66% | - |
| 21.04.2026 | 38,35 | 39,20 | 38,20 | 39,10 | 2,09% | - |