14,975€
-1,16%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 14,83 | 15,03 | 14,80 | 14,98 | -1,16% | - |
25.04.2024 | 14,95 | 15,25 | 14,85 | 15,15 | 1,34% | 18.455,00 |
24.04.2024 | 15,15 | 15,20 | 14,90 | 14,95 | -0,66% | 7.916,00 |
23.04.2024 | 15,05 | 15,15 | 14,85 | 15,05 | 0,33% | 7.086,00 |
22.04.2024 | 14,70 | 15,00 | 14,65 | 15,00 | 2,04% | 13.568,00 |
19.04.2024 | 14,15 | 14,70 | 14,15 | 14,70 | 3,89% | 10.885,00 |
18.04.2024 | 14,15 | 14,50 | 14,10 | 14,15 | -0,70% | 8.982,00 |
17.04.2024 | 14,15 | 14,30 | 14,10 | 14,25 | 1,42% | 4.911,00 |
16.04.2024 | 14,20 | 14,25 | 14,00 | 14,05 | -1,06% | 4.303,00 |
15.04.2024 | 14,35 | 14,40 | 14,10 | 14,20 | -0,35% | 9.643,00 |
12.04.2024 | 14,50 | 14,60 | 14,25 | 14,25 | -1,04% | 6.650,00 |
11.04.2024 | 14,55 | 14,65 | 14,40 | 14,40 | -0,35% | 3.062,00 |
10.04.2024 | 14,30 | 14,50 | 14,20 | 14,45 | 2,12% | 5.384,00 |
09.04.2024 | 14,20 | 14,40 | 14,05 | 14,15 | -0,70% | 12.233,00 |
08.04.2024 | 13,95 | 14,25 | 13,80 | 14,25 | 2,52% | 21.676,00 |
05.04.2024 | 13,80 | 13,95 | 13,60 | 13,90 | 0,00% | 33.438,00 |
04.04.2024 | 14,00 | 14,35 | 13,80 | 13,90 | -1,07% | 13.075,00 |
03.04.2024 | 14,25 | 14,25 | 14,00 | 14,05 | -1,06% | 5.766,00 |
02.04.2024 | 13,95 | 14,20 | 13,90 | 14,20 | 2,90% | 10.857,00 |
28.03.2024 | 13,45 | 13,80 | 13,35 | 13,80 | 2,60% | 24.482,00 |
27.03.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | 12.169,00 |
26.03.2024 | 13,50 | 13,60 | 13,40 | 13,45 | -0,74% | 8.609,00 |
25.03.2024 | 13,40 | 13,55 | 13,30 | 13,55 | 1,50% | 13.689,00 |
22.03.2024 | 13,20 | 13,40 | 13,15 | 13,35 | 1,14% | 15.151,00 |
21.03.2024 | 13,50 | 13,55 | 13,20 | 13,20 | -1,86% | 14.957,00 |
20.03.2024 | 13,20 | 13,50 | 13,20 | 13,45 | 1,89% | 12.277,00 |
19.03.2024 | 13,30 | 13,50 | 13,10 | 13,20 | -0,38% | 20.709,00 |
18.03.2024 | 13,25 | 13,40 | 13,00 | 13,25 | 0,38% | 14.103,00 |
15.03.2024 | 13,30 | 13,40 | 13,20 | 13,20 | -1,12% | 12.423,00 |
14.03.2024 | 13,35 | 13,60 | 13,30 | 13,35 | -0,37% | 11.174,00 |
13.03.2024 | 13,45 | 13,70 | 13,30 | 13,40 | -1,47% | 18.371,00 |
12.03.2024 | 13,25 | 13,60 | 13,10 | 13,60 | 3,82% | 20.451,00 |
11.03.2024 | 13,25 | 13,55 | 12,90 | 13,10 | -1,50% | 63.411,00 |
08.03.2024 | 13,85 | 14,00 | 13,00 | 13,30 | -11,33% | 75.833,00 |
07.03.2024 | 15,10 | 15,15 | 14,95 | 15,00 | 0,67% | 5.792,00 |
06.03.2024 | 14,85 | 14,95 | 14,80 | 14,90 | 0,68% | 5.049,00 |
05.03.2024 | 14,90 | 15,00 | 14,70 | 14,80 | -1,00% | 23.315,00 |
04.03.2024 | 15,00 | 15,15 | 14,95 | 14,95 | 0,00% | 11.057,00 |
01.03.2024 | 14,95 | 15,20 | 14,95 | 14,95 | 0,34% | 5.928,00 |
29.02.2024 | 14,95 | 15,15 | 14,80 | 14,90 | -0,33% | 10.694,00 |
28.02.2024 | 15,95 | 16,00 | 14,80 | 14,95 | -5,97% | 18.036,00 |
27.02.2024 | 15,75 | 15,90 | 15,65 | 15,90 | 1,27% | 2.786,00 |
26.02.2024 | 15,50 | 15,75 | 15,50 | 15,70 | 1,29% | 5.037,00 |
23.02.2024 | 15,70 | 15,80 | 15,40 | 15,50 | -1,27% | 6.700,00 |
22.02.2024 | 15,85 | 16,00 | 15,65 | 15,70 | -0,63% | 8.943,00 |
21.02.2024 | 16,00 | 16,05 | 15,80 | 15,80 | -0,32% | 4.211,00 |
20.02.2024 | 15,85 | 16,05 | 15,70 | 15,85 | 0,00% | 5.342,00 |
19.02.2024 | 15,90 | 16,05 | 15,85 | 15,85 | -0,63% | 3.603,00 |
16.02.2024 | 15,70 | 16,00 | 15,65 | 15,95 | 1,59% | 16.337,00 |
15.02.2024 | 15,45 | 15,70 | 15,35 | 15,70 | 1,62% | 3.275,00 |
14.02.2024 | 15,40 | 15,55 | 15,35 | 15,45 | 1,31% | 11.016,00 |
13.02.2024 | 15,60 | 15,70 | 15,25 | 15,25 | -2,87% | 9.861,00 |
12.02.2024 | 15,45 | 15,70 | 15,45 | 15,70 | 1,29% | 7.484,00 |
09.02.2024 | 15,55 | 15,80 | 15,50 | 15,50 | -0,96% | 11.148,00 |
08.02.2024 | 15,75 | 15,90 | 15,65 | 15,65 | 0,97% | 5.547,00 |
07.02.2024 | 15,45 | 15,80 | 15,45 | 15,50 | -0,32% | 7.107,00 |
06.02.2024 | 15,40 | 15,90 | 15,35 | 15,55 | 0,65% | 5.603,00 |
05.02.2024 | 15,20 | 15,50 | 15,20 | 15,45 | 0,32% | 11.531,00 |
02.02.2024 | 15,45 | 15,60 | 15,40 | 15,40 | -0,65% | 4.946,00 |
01.02.2024 | 15,15 | 15,60 | 15,15 | 15,50 | 0,98% | 10.435,00 |
31.01.2024 | 15,00 | 15,35 | 15,00 | 15,35 | 2,33% | 5.456,00 |
30.01.2024 | 15,15 | 15,20 | 14,95 | 15,00 | -0,99% | 6.299,00 |
29.01.2024 | 15,00 | 15,20 | 15,00 | 15,15 | 1,00% | 8.987,00 |
26.01.2024 | 14,70 | 15,00 | 14,50 | 15,00 | 2,39% | 16.074,00 |
25.01.2024 | 14,20 | 14,65 | 14,20 | 14,65 | 3,90% | 8.298,00 |
24.01.2024 | 14,25 | 14,25 | 14,10 | 14,10 | -0,70% | 6.238,00 |
23.01.2024 | 13,85 | 14,20 | 13,85 | 14,20 | 2,16% | 7.181,00 |
22.01.2024 | 14,00 | 14,00 | 13,85 | 13,90 | -0,36% | 5.672,00 |
19.01.2024 | 14,00 | 14,15 | 13,90 | 13,95 | -0,71% | 11.632,00 |
18.01.2024 | 14,05 | 14,20 | 13,95 | 14,05 | -0,71% | 10.687,00 |
17.01.2024 | 14,15 | 14,20 | 14,05 | 14,15 | -0,70% | 6.840,00 |
16.01.2024 | 14,35 | 14,55 | 14,25 | 14,25 | -1,04% | 5.421,00 |
15.01.2024 | 14,40 | 14,50 | 14,20 | 14,40 | -0,35% | 4.200,00 |
12.01.2024 | 14,25 | 14,55 | 14,25 | 14,45 | 2,12% | 9.811,00 |
11.01.2024 | 14,10 | 14,15 | 14,00 | 14,15 | 1,07% | 2.451,00 |
10.01.2024 | 14,20 | 14,30 | 13,95 | 14,00 | -1,41% | 17.549,00 |
09.01.2024 | 14,30 | 14,50 | 14,20 | 14,20 | -0,35% | 5.525,00 |
08.01.2024 | 14,30 | 14,50 | 14,10 | 14,25 | -1,72% | 13.649,00 |
05.01.2024 | 14,35 | 14,50 | 14,35 | 14,50 | 1,05% | 4.486,00 |
04.01.2024 | 14,50 | 14,65 | 14,35 | 14,35 | -1,37% | 10.530,00 |
03.01.2024 | 13,95 | 14,60 | 13,95 | 14,55 | 4,30% | 4.685,00 |
02.01.2024 | 14,00 | 14,10 | 13,90 | 13,95 | 0,00% | 63.211,00 |
29.12.2023 | 13,85 | 13,95 | 13,85 | 13,95 | 0,72% | 695,00 |
28.12.2023 | 13,90 | 13,95 | 13,80 | 13,85 | -0,36% | 1.667,00 |
27.12.2023 | 13,95 | 14,10 | 13,90 | 13,90 | 1,46% | 23.104,00 |
22.12.2023 | 13,50 | 13,70 | 13,45 | 13,70 | 1,11% | 15.606,00 |
21.12.2023 | 13,55 | 13,65 | 13,50 | 13,55 | 0,00% | 12.314,00 |
20.12.2023 | 13,50 | 13,75 | 13,50 | 13,55 | -0,37% | 11.113,00 |
19.12.2023 | 13,35 | 13,60 | 13,35 | 13,60 | 1,49% | 6.626,00 |
18.12.2023 | 13,15 | 13,45 | 13,05 | 13,40 | 2,29% | 10.334,00 |
15.12.2023 | 13,20 | 13,30 | 13,00 | 13,10 | 0,77% | 8.294,00 |
14.12.2023 | 12,80 | 13,25 | 12,80 | 13,00 | 0,78% | 21.518,00 |
13.12.2023 | 12,65 | 12,90 | 12,60 | 12,90 | 1,98% | 7.155,00 |
12.12.2023 | 12,95 | 12,95 | 12,65 | 12,65 | -1,94% | 7.430,00 |
11.12.2023 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | 7.160,00 |
08.12.2023 | 12,65 | 13,00 | 12,65 | 13,00 | 4,00% | 7.959,00 |
07.12.2023 | 12,70 | 12,80 | 12,50 | 12,50 | -1,96% | 10.747,00 |
06.12.2023 | 12,95 | 13,10 | 12,75 | 12,75 | -2,67% | 21.250,00 |
05.12.2023 | 13,00 | 13,10 | 12,95 | 13,10 | 0,77% | 13.395,00 |
04.12.2023 | 13,40 | 13,40 | 13,00 | 13,00 | -3,35% | 11.569,00 |