9,360€
-0,64%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,50 | 9,58 | 9,38 | 9,42 | 0,00% | 17.316,00 |
| 14.10.2025 | 9,60 | 9,66 | 9,42 | 9,42 | -1,26% | 29.226,00 |
| 13.10.2025 | 9,52 | 9,62 | 9,48 | 9,54 | 1,27% | 2.054,00 |
| 10.10.2025 | 9,76 | 9,76 | 9,36 | 9,42 | -3,68% | 37.805,00 |
| 09.10.2025 | 9,90 | 9,90 | 9,72 | 9,78 | -0,41% | 8.132,00 |
| 08.10.2025 | 9,96 | 9,98 | 9,82 | 9,82 | -0,20% | 11.568,00 |
| 07.10.2025 | 9,96 | 9,96 | 9,82 | 9,84 | -0,81% | 41.701,00 |
| 06.10.2025 | 10,05 | 10,10 | 9,92 | 9,92 | -0,60% | 7.582,00 |
| 03.10.2025 | 9,92 | 10,00 | 9,86 | 9,98 | 0,00% | 4.773,00 |
| 02.10.2025 | 10,00 | 10,10 | 9,92 | 9,98 | -0,20% | 6.390,00 |
| 01.10.2025 | 9,98 | 10,10 | 9,98 | 10,00 | -0,50% | 17.715,00 |
| 30.09.2025 | 10,20 | 10,25 | 9,96 | 10,05 | -1,47% | 7.666,00 |
| 29.09.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 3.237,00 |
| 26.09.2025 | 10,35 | 10,40 | 10,30 | 10,30 | -0,48% | 3.825,00 |
| 25.09.2025 | 10,45 | 10,50 | 10,35 | 10,35 | -0,48% | 4.064,00 |
| 24.09.2025 | 10,30 | 10,45 | 10,25 | 10,40 | 1,46% | 12.471,00 |
| 23.09.2025 | 10,00 | 10,25 | 9,96 | 10,25 | 2,91% | 6.032,00 |
| 22.09.2025 | 9,96 | 9,98 | 9,90 | 9,96 | -0,20% | 8.614,00 |
| 19.09.2025 | 10,05 | 10,10 | 9,84 | 9,98 | -2,16% | 1.404,00 |
| 18.09.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | 2.882,00 |
| 17.09.2025 | 10,10 | 10,10 | 10,00 | 10,10 | 1,00% | 455,00 |
| 16.09.2025 | 10,05 | 10,05 | 10,00 | 10,00 | -0,99% | 3.096,00 |
| 15.09.2025 | 10,00 | 10,10 | 9,92 | 10,10 | 1,00% | 2.281,00 |
| 12.09.2025 | 9,96 | 10,10 | 9,92 | 10,00 | 1,01% | 4.470,00 |
| 11.09.2025 | 9,98 | 9,98 | 9,90 | 9,90 | -0,20% | 6.301,00 |
| 10.09.2025 | 9,76 | 10,00 | 9,74 | 9,92 | 2,06% | 13.028,00 |
| 09.09.2025 | 9,64 | 9,80 | 9,64 | 9,72 | 1,25% | 6.178,00 |
| 08.09.2025 | 9,70 | 9,74 | 9,52 | 9,60 | -0,41% | 2.638,00 |
| 05.09.2025 | 9,80 | 9,84 | 9,56 | 9,64 | -2,43% | 9.765,00 |
| 04.09.2025 | 9,78 | 9,88 | 9,70 | 9,88 | 2,28% | 5.063,00 |
| 03.09.2025 | 9,82 | 9,86 | 9,66 | 9,66 | -2,42% | 34.410,00 |
| 02.09.2025 | 9,80 | 9,92 | 9,76 | 9,90 | 0,81% | 6.198,00 |
| 01.09.2025 | 9,82 | 9,84 | 9,70 | 9,82 | -0,81% | 2.563,00 |
| 29.08.2025 | 9,82 | 9,92 | 9,74 | 9,90 | 0,61% | 5.489,00 |
| 28.08.2025 | 9,72 | 9,84 | 9,66 | 9,84 | 1,65% | 13.035,00 |
| 27.08.2025 | 9,68 | 9,78 | 9,64 | 9,68 | 1,04% | 29.689,00 |
| 26.08.2025 | 9,66 | 9,70 | 9,58 | 9,58 | -2,04% | 31.773,00 |
| 25.08.2025 | 9,64 | 9,78 | 9,56 | 9,78 | 0,62% | 65.174,00 |
| 22.08.2025 | 9,68 | 9,78 | 9,64 | 9,72 | 1,25% | 15.568,00 |
| 21.08.2025 | 9,56 | 9,60 | 9,40 | 9,60 | 0,63% | 23.225,00 |
| 20.08.2025 | 9,44 | 9,54 | 9,34 | 9,54 | 0,63% | 1.385,00 |
| 19.08.2025 | 9,62 | 9,62 | 9,38 | 9,48 | -1,25% | 4.707,00 |
| 18.08.2025 | 9,46 | 9,68 | 9,46 | 9,60 | 0,63% | 10.275,00 |
| 15.08.2025 | 9,68 | 9,68 | 9,44 | 9,54 | -1,24% | 5.583,00 |
| 14.08.2025 | 9,74 | 9,76 | 9,54 | 9,66 | -0,62% | 3.414,00 |
| 13.08.2025 | 9,76 | 9,84 | 9,72 | 9,72 | -0,82% | 1.938,00 |
| 12.08.2025 | 9,78 | 9,94 | 9,74 | 9,80 | 1,24% | 5.423,00 |
| 11.08.2025 | 9,68 | 9,82 | 9,58 | 9,68 | -0,41% | 23.721,00 |
| 08.08.2025 | 10,20 | 10,25 | 9,70 | 9,72 | -5,63% | 18.993,00 |
| 07.08.2025 | 10,20 | 10,35 | 10,20 | 10,30 | 0,98% | 7.501,00 |
| 06.08.2025 | 10,25 | 10,35 | 10,20 | 10,20 | 0,99% | 4.885,00 |
| 05.08.2025 | 10,15 | 10,20 | 10,05 | 10,10 | 0,00% | 6.572,00 |
| 04.08.2025 | 10,05 | 10,10 | 9,98 | 10,10 | 1,00% | 6.086,00 |
| 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 |