10,015€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,15 | 10,20 | 10,00 | 10,00 | -1,48% | 2.212,00 |
| 31.07.2025 | 10,30 | 10,30 | 10,10 | 10,15 | -0,49% | 19.741,00 |
| 30.07.2025 | 10,15 | 10,20 | 10,00 | 10,20 | 0,99% | 3.319,00 |
| 29.07.2025 | 9,94 | 10,10 | 9,86 | 10,10 | 2,85% | 16.688,00 |
| 28.07.2025 | 9,88 | 9,98 | 9,82 | 9,82 | -0,20% | 3.830,00 |
| 25.07.2025 | 9,84 | 9,88 | 9,82 | 9,84 | 0,20% | 1.553,00 |
| 24.07.2025 | 9,88 | 9,90 | 9,78 | 9,82 | 2,08% | 4.523,00 |
| 23.07.2025 | 9,64 | 9,66 | 9,62 | 9,62 | 0,21% | 6.192,00 |
| 22.07.2025 | 9,56 | 9,62 | 9,56 | 9,60 | 0,42% | 1.724,00 |
| 21.07.2025 | 9,56 | 9,64 | 9,52 | 9,56 | 0,84% | 4.690,00 |
| 18.07.2025 | 9,84 | 9,84 | 9,48 | 9,48 | -3,07% | 7.634,00 |
| 17.07.2025 | 9,78 | 9,86 | 9,76 | 9,78 | -0,41% | 2.880,00 |
| 16.07.2025 | 9,88 | 9,88 | 9,68 | 9,82 | -1,41% | 6.845,00 |
| 15.07.2025 | 9,92 | 9,98 | 9,86 | 9,96 | 1,01% | 10.443,00 |
| 14.07.2025 | 10,05 | 10,05 | 9,86 | 9,86 | -1,20% | 4.085,00 |
| 11.07.2025 | 9,92 | 10,00 | 9,92 | 9,98 | 1,01% | 3.295,00 |
| 10.07.2025 | 9,90 | 10,30 | 9,80 | 9,88 | -1,69% | 20.336,00 |
| 09.07.2025 | 10,25 | 10,35 | 10,00 | 10,05 | -0,99% | 14.705,00 |
| 08.07.2025 | 10,00 | 10,25 | 9,94 | 10,15 | 1,50% | 10.826,00 |
| 07.07.2025 | 10,15 | 10,20 | 9,94 | 10,00 | -1,96% | 4.260,00 |
| 04.07.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,49% | 1.628,00 |
| 03.07.2025 | 10,05 | 10,15 | 10,00 | 10,15 | 2,73% | 2.674,00 |
| 02.07.2025 | 9,84 | 9,88 | 9,82 | 9,88 | 0,61% | 3.842,00 |
| 01.07.2025 | 9,82 | 9,82 | 9,76 | 9,82 | 0,41% | 341,00 |
| 30.06.2025 | 9,80 | 9,82 | 9,72 | 9,78 | 1,03% | 7.926,00 |
| 27.06.2025 | 9,82 | 9,82 | 9,68 | 9,68 | -0,41% | 3.905,00 |
| 26.06.2025 | 9,68 | 9,78 | 9,64 | 9,72 | 0,00% | 9.469,00 |
| 25.06.2025 | 9,82 | 9,84 | 9,72 | 9,72 | -0,82% | 5.989,00 |
| 24.06.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -2,97% | 7.497,00 |
| 23.06.2025 | 10,45 | 10,65 | 9,92 | 10,10 | -3,35% | 64.037,00 |
| 20.06.2025 | 10,40 | 10,50 | 10,30 | 10,45 | 0,00% | 10.863,00 |
| 19.06.2025 | 10,40 | 10,50 | 10,40 | 10,45 | 0,00% | 3.910,00 |
| 18.06.2025 | 10,45 | 10,50 | 10,30 | 10,45 | -0,48% | 4.193,00 |
| 17.06.2025 | 10,20 | 10,50 | 10,00 | 10,50 | 3,45% | 16.840,00 |
| 16.06.2025 | 10,30 | 10,60 | 10,05 | 10,15 | 0,50% | 7.864,00 |
| 13.06.2025 | 10,20 | 10,40 | 10,00 | 10,10 | 1,41% | 32.757,00 |
| 12.06.2025 | 9,68 | 9,96 | 9,56 | 9,96 | 2,26% | 4.900,00 |
| 11.06.2025 | 9,46 | 9,74 | 9,46 | 9,74 | 3,18% | 2.810,00 |
| 10.06.2025 | 9,22 | 9,48 | 9,22 | 9,44 | 2,83% | 12.186,00 |
| 09.06.2025 | 9,30 | 9,34 | 9,08 | 9,18 | -1,08% | 17.970,00 |
| 06.06.2025 | 9,22 | 9,32 | 9,20 | 9,28 | 1,31% | 9.524,00 |
| 05.06.2025 | 9,10 | 9,22 | 9,08 | 9,16 | 0,66% | 33.126,00 |
| 04.06.2025 | 9,54 | 9,54 | 9,08 | 9,10 | -4,81% | 48.964,00 |
| 03.06.2025 | 9,58 | 9,70 | 9,34 | 9,56 | 0,00% | 19.175,00 |
| 02.06.2025 | 9,52 | 9,70 | 9,52 | 9,56 | 0,42% | 15.968,00 |
| 30.05.2025 | 9,78 | 9,78 | 9,52 | 9,52 | -1,65% | 16.042,00 |
| 29.05.2025 | 9,88 | 9,98 | 9,66 | 9,68 | -1,43% | 37.715,00 |
| 28.05.2025 | 9,86 | 9,88 | 9,80 | 9,82 | -0,41% | 2.915,00 |
| 27.05.2025 | 9,78 | 9,86 | 9,70 | 9,86 | 0,00% | 13.785,00 |
| 26.05.2025 | 9,76 | 9,86 | 9,76 | 9,86 | 1,44% | 2.600,00 |
| 23.05.2025 | 9,68 | 9,86 | 9,54 | 9,72 | -0,61% | 15.902,00 |
| 22.05.2025 | 9,90 | 9,90 | 9,78 | 9,78 | -1,21% | 6.189,00 |
| 21.05.2025 | 10,05 | 10,10 | 9,90 | 9,90 | -0,80% | 4.405,00 |
| 20.05.2025 | 10,05 | 10,10 | 9,98 | 9,98 | -1,19% | 2.442,00 |
| 19.05.2025 | 10,00 | 10,10 | 9,92 | 10,10 | 0,00% | 13.642,00 |
| 16.05.2025 | 10,05 | 10,15 | 10,05 | 10,10 | 0,00% | 3.615,00 |
| 15.05.2025 | 10,10 | 10,10 | 9,90 | 10,10 | -0,49% | 7.419,00 |
| 14.05.2025 | 10,25 | 10,35 | 10,10 | 10,15 | -0,98% | 7.644,00 |
| 13.05.2025 | 10,10 | 10,30 | 10,00 | 10,25 | 0,99% | 2.899,00 |
| 12.05.2025 | 10,05 | 10,20 | 10,05 | 10,15 | 4,42% | 4.784,00 |
| 09.05.2025 | 9,78 | 9,86 | 9,66 | 9,72 | 0,21% | 3.646,00 |
| 08.05.2025 | 9,38 | 9,70 | 9,38 | 9,70 | 4,53% | 9.317,00 |
| 07.05.2025 | 9,36 | 9,38 | 9,20 | 9,28 | -0,43% | 6.890,00 |
| 06.05.2025 | 9,30 | 9,36 | 9,24 | 9,32 | 0,43% | 11.195,00 |
| 05.05.2025 | 9,56 | 9,56 | 9,28 | 9,28 | -3,13% | 15.323,00 |
| 02.05.2025 | 9,40 | 9,58 | 9,36 | 9,58 | 3,01% | 11.928,00 |
| 30.04.2025 | 9,52 | 9,58 | 9,30 | 9,30 | -2,52% | 5.674,00 |
| 29.04.2025 | 9,46 | 9,54 | 9,36 | 9,54 | 1,27% | 7.511,00 |
| 28.04.2025 | 9,46 | 9,56 | 9,36 | 9,42 | 0,00% | 5.080,00 |
| 25.04.2025 | 9,44 | 9,52 | 9,40 | 9,42 | 0,21% | 7.379,00 |
| 24.04.2025 | 9,46 | 9,54 | 9,30 | 9,40 | -1,05% | 26.569,00 |
| 23.04.2025 | 9,68 | 9,86 | 9,48 | 9,50 | 0,64% | 20.618,00 |
| 22.04.2025 | 9,30 | 9,44 | 9,16 | 9,44 | -0,84% | 5.055,00 |
| 17.04.2025 | 9,48 | 9,64 | 9,38 | 9,52 | 2,59% | 24.435,00 |
| 16.04.2025 | 9,28 | 9,50 | 9,24 | 9,28 | -0,64% | 41.049,00 |
| 15.04.2025 | 9,52 | 9,70 | 9,34 | 9,34 | -2,30% | 22.319,00 |
| 14.04.2025 | 9,66 | 10,05 | 9,36 | 9,56 | -1,24% | 71.968,00 |
| 11.04.2025 | 9,54 | 9,68 | 9,20 | 9,68 | 2,11% | 33.921,00 |
| 10.04.2025 | 10,50 | 10,50 | 9,48 | 9,48 | -8,85% | 40.866,00 |
| 09.04.2025 | 9,38 | 10,45 | 9,26 | 10,40 | 6,78% | 49.013,00 |
| 08.04.2025 | 10,55 | 10,55 | 9,72 | 9,74 | -5,89% | 36.389,00 |
| 07.04.2025 | 10,55 | 10,60 | 10,05 | 10,35 | -2,82% | 49.927,00 |
| 04.04.2025 | 11,30 | 11,55 | 10,60 | 10,65 | -8,19% | 24.662,00 |
| 03.04.2025 | 11,60 | 11,85 | 11,45 | 11,60 | -3,73% | 23.426,00 |
| 02.04.2025 | 12,20 | 12,20 | 12,00 | 12,05 | -1,23% | 6.217,00 |
| 01.04.2025 | 12,10 | 12,30 | 12,05 | 12,20 | 0,41% | 1.906,00 |
| 31.03.2025 | 12,00 | 12,15 | 11,95 | 12,15 | 2,10% | 5.558,00 |
| 28.03.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | 3.236,00 |
| 27.03.2025 | 12,20 | 12,30 | 12,10 | 12,20 | 0,41% | 8.854,00 |
| 26.03.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 0,41% | 2.080,00 |
| 25.03.2025 | 11,80 | 12,15 | 11,80 | 12,10 | 1,68% | 13.150,00 |
| 24.03.2025 | 12,05 | 12,05 | 11,85 | 11,90 | -0,42% | 9.850,00 |
| 21.03.2025 | 11,75 | 11,95 | 11,70 | 11,95 | 0,84% | 5.550,00 |
| 20.03.2025 | 11,80 | 11,85 | 11,75 | 11,85 | 0,42% | 13.240,00 |
| 19.03.2025 | 11,65 | 11,80 | 11,65 | 11,80 | 1,29% | 5.320,00 |
| 18.03.2025 | 11,65 | 11,70 | 11,65 | 11,65 | -0,43% | 4.591,00 |
| 17.03.2025 | 11,30 | 11,75 | 11,30 | 11,70 | 1,74% | 7.134,00 |
| 14.03.2025 | 10,95 | 11,50 | 10,95 | 11,50 | 5,02% | 8.375,00 |
| 13.03.2025 | 10,85 | 11,00 | 10,85 | 10,95 | 0,92% | 12.736,00 |
| 12.03.2025 | 10,80 | 10,90 | 10,75 | 10,85 | 0,93% | 13.587,00 |