9,470€
0,74%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,47 | 9,50 | 9,35 | 9,45 | 0,53% | - |
| 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 |
| 11.03.2025 | 10,95 | 11,05 | 10,65 | 10,75 | -1,38% | 8.739,00 |
| 10.03.2025 | 11,00 | 11,25 | 10,80 | 10,90 | -0,91% | 20.480,00 |
| 07.03.2025 | 11,00 | 11,15 | 10,95 | 11,00 | -0,45% | 4.478,00 |
| 06.03.2025 | 11,15 | 11,30 | 10,95 | 11,05 | -0,90% | 9.926,00 |
| 05.03.2025 | 11,25 | 11,30 | 10,85 | 11,15 | -0,89% | 16.990,00 |
| 04.03.2025 | 11,50 | 11,55 | 11,05 | 11,25 | -1,32% | 28.838,00 |
| 03.03.2025 | 11,75 | 11,90 | 11,40 | 11,40 | -2,98% | 6.335,00 |
| 28.02.2025 | 12,00 | 12,10 | 11,75 | 11,75 | -2,08% | 18.696,00 |
| 27.02.2025 | 12,00 | 12,15 | 11,70 | 12,00 | -3,61% | 48.018,00 |
| 26.02.2025 | 12,70 | 12,70 | 12,45 | 12,45 | -1,19% | 2.546,00 |
| 25.02.2025 | 12,60 | 12,70 | 12,55 | 12,60 | -0,40% | 14.182,00 |
| 24.02.2025 | 12,90 | 12,90 | 12,55 | 12,65 | -0,78% | 9.005,00 |
| 21.02.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -1,16% | 1.805,00 |
| 20.02.2025 | 12,90 | 12,95 | 12,85 | 12,90 | -0,39% | 6.006,00 |
| 19.02.2025 | 12,90 | 13,05 | 12,75 | 12,95 | 0,39% | 19.019,00 |
| 18.02.2025 | 12,60 | 12,90 | 12,55 | 12,90 | 2,38% | 3.009,00 |
| 17.02.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 0,40% | 2.332,00 |
| 14.02.2025 | 11,95 | 12,55 | 11,95 | 12,55 | 3,72% | 5.729,00 |
| 13.02.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 0,00% | 8.903,00 |
| 12.02.2025 | 12,40 | 12,55 | 12,10 | 12,10 | -2,42% | 14.093,00 |
| 11.02.2025 | 12,40 | 12,45 | 12,35 | 12,40 | 0,00% | 14.599,00 |
| 10.02.2025 | 12,25 | 12,45 | 12,25 | 12,40 | 1,64% | 2.974,00 |
| 07.02.2025 | 12,30 | 12,35 | 12,20 | 12,20 | -0,81% | 5.156,00 |
| 06.02.2025 | 12,25 | 12,30 | 12,15 | 12,30 | 1,23% | 3.825,00 |
| 05.02.2025 | 12,45 | 12,45 | 12,15 | 12,15 | -1,62% | 9.221,00 |
| 04.02.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -1,98% | 3.186,00 |
| 03.02.2025 | 12,55 | 12,60 | 12,45 | 12,60 | 0,00% | 7.184,00 |
| 31.01.2025 | 12,35 | 12,70 | 12,30 | 12,60 | 2,86% | 2.880,00 |
| 30.01.2025 | 12,05 | 12,30 | 12,00 | 12,25 | 0,41% | 4.517,00 |
| 29.01.2025 | 12,20 | 12,20 | 12,00 | 12,20 | -0,41% | 5.586,00 |
| 28.01.2025 | 12,00 | 12,25 | 12,00 | 12,25 | 1,66% | 15.780,00 |
| 27.01.2025 | 11,85 | 12,05 | 11,75 | 12,05 | 1,69% | 16.864,00 |
| 24.01.2025 | 12,05 | 12,10 | 11,80 | 11,85 | -1,25% | 16.011,00 |
| 23.01.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 0,00% | 1.682,00 |
| 22.01.2025 | 11,90 | 12,10 | 11,80 | 12,00 | 2,13% | 5.123,00 |
| 21.01.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -2,49% | 10.447,00 |
| 20.01.2025 | 11,90 | 12,05 | 11,90 | 12,05 | 1,26% | 1.723,00 |
| 17.01.2025 | 12,00 | 12,05 | 11,90 | 11,90 | 0,00% | 6.959,00 |
| 16.01.2025 | 12,05 | 12,05 | 11,85 | 11,90 | -0,83% | 9.323,00 |
| 15.01.2025 | 11,85 | 12,05 | 11,80 | 12,00 | 1,27% | 10.488,00 |
| 14.01.2025 | 12,05 | 12,05 | 11,75 | 11,85 | -0,84% | 8.375,00 |
| 13.01.2025 | 11,90 | 12,05 | 11,85 | 11,95 | 0,42% | 19.885,00 |
| 10.01.2025 | 11,90 | 12,00 | 11,80 | 11,90 | 0,42% | 15.652,00 |
| 09.01.2025 | 11,70 | 11,85 | 11,65 | 11,85 | 1,72% | 9.975,00 |
| 08.01.2025 | 11,80 | 11,90 | 11,60 | 11,65 | -0,85% | 5.960,00 |
| 07.01.2025 | 11,50 | 11,85 | 11,45 | 11,75 | 3,07% | 16.594,00 |
| 06.01.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -0,44% | 14.527,00 |
| 03.01.2025 | 11,75 | 11,80 | 11,45 | 11,45 | -2,55% | 12.831,00 |
| 02.01.2025 | 11,55 | 11,75 | 11,35 | 11,75 | 6,33% | 32.799,00 |
| 30.12.2024 | 11,20 | 11,20 | 11,05 | 11,05 | -0,45% | 1.510,00 |
| 27.12.2024 | 11,40 | 11,45 | 11,05 | 11,10 | -3,06% | 16.160,00 |
| 23.12.2024 | 11,75 | 11,75 | 11,45 | 11,45 | -1,29% | 15.970,00 |
| 20.12.2024 | 11,60 | 11,80 | 11,60 | 11,60 | -1,28% | 9.702,00 |
| 19.12.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 2,17% | 13.880,00 |
| 18.12.2024 | 12,05 | 12,05 | 11,45 | 11,50 | -4,17% | 23.247,00 |
| 17.12.2024 | 11,80 | 12,00 | 11,75 | 12,00 | 2,13% | 14.569,00 |
| 16.12.2024 | 12,20 | 12,20 | 11,75 | 11,75 | -2,08% | 9.738,00 |
| 13.12.2024 | 12,25 | 12,40 | 12,00 | 12,00 | -5,51% | 17.740,00 |
| 12.12.2024 | 13,00 | 13,10 | 12,55 | 12,70 | -2,31% | 13.607,00 |
| 11.12.2024 | 12,75 | 13,00 | 12,65 | 13,00 | 2,77% | 8.925,00 |
| 10.12.2024 | 12,50 | 12,70 | 12,50 | 12,65 | 1,20% | 5.069,00 |
| 09.12.2024 | 12,25 | 12,50 | 12,10 | 12,50 | 2,88% | 13.849,00 |
| 06.12.2024 | 12,50 | 12,50 | 12,15 | 12,15 | -3,19% | 7.427,00 |
| 05.12.2024 | 12,40 | 12,55 | 12,40 | 12,55 | 2,03% | 3.869,00 |
| 04.12.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 5.262,00 |
| 03.12.2024 | 12,30 | 12,45 | 12,25 | 12,40 | 0,00% | 3.543,00 |
| 02.12.2024 | 12,30 | 12,45 | 12,20 | 12,40 | 0,00% | 15.074,00 |
| 29.11.2024 | 12,35 | 12,45 | 12,00 | 12,40 | -0,80% | 16.018,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,40% | 815,00 |