14,625€
2,63%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,68 | 14,68 | 14,60 | 14,63 | 2,63% | - |
| 30.07.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -1,38% | 1.350,00 |
| 29.07.2026 | 14,15 | 14,45 | 14,15 | 14,45 | 1,76% | 994,00 |
| 28.07.2026 | 14,00 | 14,25 | 13,95 | 14,20 | 0,00% | 4.692,00 |
| 27.07.2026 | 14,25 | 14,30 | 14,15 | 14,20 | -2,74% | 7.419,00 |
| 24.07.2026 | 14,95 | 14,95 | 14,60 | 14,60 | -1,68% | 1.745,00 |
| 23.07.2026 | 14,70 | 15,05 | 14,70 | 14,85 | 1,37% | 2.837,00 |
| 22.07.2026 | 14,50 | 14,80 | 14,45 | 14,65 | 2,45% | 2.365,00 |
| 21.07.2026 | 14,20 | 14,45 | 14,20 | 14,30 | 0,70% | 1.201,00 |
| 20.07.2026 | 14,10 | 14,30 | 14,05 | 14,20 | 1,79% | 11.108,00 |
| 17.07.2026 | 13,55 | 14,05 | 13,55 | 13,95 | 1,09% | 2.990,00 |
| 16.07.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,08% | 885,00 |
| 15.07.2026 | 14,10 | 14,20 | 13,90 | 13,95 | -1,06% | 4.251,00 |
| 14.07.2026 | 14,00 | 14,20 | 13,85 | 14,10 | 0,71% | 51.251,00 |
| 13.07.2026 | 13,90 | 14,00 | 13,75 | 14,00 | 3,70% | 4.846,00 |
| 10.07.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 0,37% | 8.250,00 |
| 09.07.2026 | 13,50 | 13,50 | 13,35 | 13,45 | 0,00% | 580,00 |
| 08.07.2026 | 13,20 | 13,80 | 13,20 | 13,45 | 2,28% | 14.020,00 |
| 07.07.2026 | 12,80 | 13,20 | 12,80 | 13,15 | 2,33% | 3.181,00 |
| 06.07.2026 | 12,85 | 12,85 | 12,80 | 12,85 | -1,15% | 2.490,00 |
| 03.07.2026 | 12,65 | 13,00 | 12,65 | 13,00 | 2,36% | 4.624,00 |
| 02.07.2026 | 12,75 | 12,95 | 12,60 | 12,70 | 0,00% | 2.166,00 |
| 01.07.2026 | 12,85 | 13,00 | 12,70 | 12,70 | -1,17% | 11.229,00 |
| 30.06.2026 | 12,85 | 12,90 | 12,80 | 12,85 | -1,53% | 3.346,00 |
| 29.06.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 0,38% | 660,00 |
| 26.06.2026 | 12,95 | 13,00 | 12,85 | 13,00 | -0,38% | 5.253,00 |
| 25.06.2026 | 13,05 | 13,05 | 12,80 | 13,05 | 0,38% | 3.255,00 |
| 24.06.2026 | 13,30 | 13,35 | 13,00 | 13,00 | -2,26% | 1.016,00 |
| 23.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | 2.752,00 |
| 22.06.2026 | 13,20 | 13,30 | 13,15 | 13,30 | 0,76% | 5.815,00 |
| 19.06.2026 | 13,25 | 13,30 | 13,10 | 13,20 | 2,33% | 3.781,00 |
| 18.06.2026 | 13,05 | 13,10 | 12,75 | 12,90 | -1,90% | 20.080,00 |
| 17.06.2026 | 13,05 | 13,15 | 12,90 | 13,15 | 1,15% | 1.600,00 |
| 16.06.2026 | 13,15 | 13,35 | 12,95 | 13,00 | -3,35% | 10.274,00 |
| 15.06.2026 | 13,70 | 13,80 | 13,30 | 13,45 | -4,61% | 68.387,00 |
| 12.06.2026 | 14,15 | 14,15 | 13,85 | 14,10 | -0,70% | 52.267,00 |
| 11.06.2026 | 14,05 | 14,20 | 13,85 | 14,20 | 2,16% | 4.895,00 |
| 10.06.2026 | 13,80 | 14,10 | 13,65 | 13,90 | 1,83% | 7.417,00 |
| 09.06.2026 | 13,70 | 13,85 | 13,65 | 13,65 | 0,00% | 48.059,00 |
| 08.06.2026 | 13,75 | 14,00 | 13,65 | 13,65 | -0,36% | 6.123,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | 6.527,00 |
| 04.06.2026 | 14,10 | 14,10 | 13,80 | 14,00 | -0,36% | 11.229,00 |
| 03.06.2026 | 14,60 | 14,60 | 14,05 | 14,05 | -2,77% | 6.034,00 |
| 02.06.2026 | 14,35 | 14,55 | 14,35 | 14,45 | -0,34% | 3.359,00 |
| 01.06.2026 | 14,45 | 14,75 | 14,45 | 14,50 | 1,75% | 4.730,00 |
| 29.05.2026 | 14,35 | 14,50 | 14,15 | 14,25 | -1,38% | 6.152,00 |
| 28.05.2026 | 14,70 | 14,70 | 14,40 | 14,45 | -1,37% | 138.047,00 |
| 27.05.2026 | 14,60 | 14,65 | 14,25 | 14,65 | -2,01% | 10.656,00 |
| 26.05.2026 | 14,70 | 14,95 | 14,55 | 14,95 | 1,36% | 1.569,00 |
| 25.05.2026 | 14,85 | 14,85 | 14,60 | 14,75 | -3,28% | 10.687,00 |
| 22.05.2026 | 15,45 | 15,45 | 15,25 | 15,25 | -0,97% | 1.599,00 |
| 21.05.2026 | 15,45 | 15,65 | 15,30 | 15,40 | -0,65% | 400,00 |
| 20.05.2026 | 15,60 | 15,65 | 15,50 | 15,50 | -1,59% | 2.435,00 |
| 19.05.2026 | 15,90 | 16,15 | 15,60 | 15,75 | -0,94% | 1.576,00 |
| 18.05.2026 | 15,50 | 15,90 | 15,40 | 15,90 | 2,91% | 6.041,00 |
| 15.05.2026 | 15,45 | 15,75 | 15,45 | 15,45 | -0,32% | 22.781,00 |
| 14.05.2026 | 15,30 | 15,60 | 15,05 | 15,50 | 1,64% | 1.345,00 |
| 13.05.2026 | 15,90 | 16,05 | 15,25 | 15,25 | -3,48% | 1.060,00 |
| 12.05.2026 | 16,05 | 16,05 | 15,80 | 15,80 | -1,86% | 1.900,00 |
| 11.05.2026 | 16,05 | 16,10 | 15,85 | 16,10 | 0,63% | 1.369,00 |
| 08.05.2026 | 15,95 | 16,05 | 15,90 | 16,00 | 0,63% | 21.086,00 |
| 07.05.2026 | 16,25 | 16,30 | 15,60 | 15,90 | -2,15% | 7.067,00 |
| 06.05.2026 | 16,95 | 16,95 | 16,10 | 16,25 | -4,13% | 22.212,00 |
| 05.05.2026 | 16,85 | 17,00 | 16,85 | 16,95 | -0,88% | 1.320,00 |
| 04.05.2026 | 16,70 | 17,15 | 16,70 | 17,10 | 0,88% | 20.417,00 |
| 30.04.2026 | 16,95 | 16,95 | 16,60 | 16,95 | 0,89% | 1.813,00 |
| 29.04.2026 | 16,35 | 16,80 | 16,30 | 16,80 | 3,38% | 3.261,00 |
| 28.04.2026 | 16,35 | 16,60 | 16,15 | 16,25 | 0,00% | 4.581,00 |
| 27.04.2026 | 16,15 | 16,40 | 15,95 | 16,25 | 0,93% | 2.985,00 |
| 24.04.2026 | 16,20 | 16,20 | 15,80 | 16,10 | -3,01% | 3.424,00 |
| 23.04.2026 | 16,35 | 16,60 | 16,35 | 16,60 | 1,22% | 481,00 |
| 22.04.2026 | 16,25 | 16,40 | 16,15 | 16,40 | -0,30% | 2.607,00 |
| 21.04.2026 | 15,95 | 16,50 | 15,95 | 16,45 | 2,49% | 9.696,00 |
| 20.04.2026 | 16,10 | 16,30 | 15,90 | 16,05 | 1,26% | 121.935,00 |
| 17.04.2026 | 16,35 | 16,55 | 15,25 | 15,85 | -4,23% | 55.032,00 |
| 16.04.2026 | 15,80 | 16,55 | 15,80 | 16,55 | 3,12% | 3.125,00 |
| 15.04.2026 | 16,40 | 16,40 | 16,05 | 16,05 | -1,83% | 102.787,00 |
| 14.04.2026 | 16,70 | 16,90 | 16,15 | 16,35 | -2,97% | 9.819,00 |
| 13.04.2026 | 17,05 | 17,20 | 16,80 | 16,85 | 0,90% | 17.455,00 |
| 10.04.2026 | 16,00 | 16,70 | 15,95 | 16,70 | 5,36% | 19.051,00 |
| 09.04.2026 | 15,60 | 16,35 | 15,60 | 15,85 | 2,92% | 6.674,00 |
| 08.04.2026 | 14,95 | 15,50 | 14,55 | 15,40 | -5,52% | 52.494,00 |
| 07.04.2026 | 16,50 | 16,55 | 16,30 | 16,30 | 1,24% | 8.230,00 |
| 02.04.2026 | 16,20 | 16,50 | 16,10 | 16,10 | 2,55% | 11.570,00 |
| 01.04.2026 | 16,10 | 16,30 | 15,45 | 15,70 | -2,48% | 33.006,00 |
| 31.03.2026 | 16,45 | 16,70 | 15,90 | 16,10 | -2,72% | 8.585,00 |
| 30.03.2026 | 16,30 | 16,90 | 16,30 | 16,55 | 1,53% | 22.586,00 |
| 27.03.2026 | 16,00 | 16,30 | 15,85 | 16,30 | 1,88% | 9.818,00 |
| 26.03.2026 | 15,75 | 16,00 | 15,50 | 16,00 | 2,56% | 12.820,00 |
| 25.03.2026 | 15,30 | 15,65 | 15,25 | 15,60 | 0,65% | 6.717,00 |
| 24.03.2026 | 15,00 | 15,75 | 14,85 | 15,50 | 3,33% | 106.376,00 |
| 23.03.2026 | 14,60 | 15,10 | 13,95 | 15,00 | 2,39% | 18.384,00 |
| 20.03.2026 | 15,35 | 15,60 | 14,60 | 14,65 | -4,87% | 117.797,00 |
| 19.03.2026 | 15,95 | 15,95 | 15,40 | 15,40 | -1,91% | 21.656,00 |
| 18.03.2026 | 15,40 | 15,70 | 15,30 | 15,70 | 2,28% | 8.051,00 |
| 17.03.2026 | 15,25 | 15,80 | 15,25 | 15,35 | 1,66% | 13.703,00 |
| 16.03.2026 | 14,80 | 15,20 | 14,65 | 15,10 | 2,72% | 52.054,00 |
| 13.03.2026 | 14,95 | 15,10 | 14,70 | 14,70 | -2,33% | 7.394,00 |
| 12.03.2026 | 15,30 | 15,35 | 14,85 | 15,05 | 0,00% | 24.743,00 |
| 11.03.2026 | 14,25 | 15,10 | 14,15 | 15,05 | 6,74% | 21.616,00 |