16,300€
-3,26%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 14,00 | 14,30 | 13,90 | 14,10 | 0,00% | 11.271,00 |
| 09.03.2026 | 14,20 | 14,65 | 14,05 | 14,10 | 0,71% | 21.459,00 |
| 06.03.2026 | 13,50 | 14,05 | 13,50 | 14,00 | 5,26% | 15.580,00 |
| 05.03.2026 | 13,60 | 13,60 | 13,05 | 13,30 | 1,14% | 7.418,00 |
| 04.03.2026 | 13,45 | 13,50 | 13,15 | 13,15 | -1,87% | 9.504,00 |
| 03.03.2026 | 13,70 | 14,00 | 13,25 | 13,40 | -1,47% | 18.920,00 |
| 02.03.2026 | 13,60 | 14,00 | 13,45 | 13,60 | 4,62% | 37.972,00 |
| 27.02.2026 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | 5.204,00 |
| 26.02.2026 | 13,00 | 13,10 | 13,00 | 13,00 | -0,38% | 1.064,00 |
| 25.02.2026 | 13,10 | 13,25 | 12,95 | 13,05 | 0,00% | 7.318,00 |
| 24.02.2026 | 12,80 | 13,05 | 12,75 | 13,05 | 3,16% | 4.356,00 |
| 23.02.2026 | 12,50 | 12,90 | 12,45 | 12,65 | 1,61% | 8.658,00 |
| 20.02.2026 | 12,40 | 12,45 | 12,30 | 12,45 | 0,40% | 7.365,00 |
| 19.02.2026 | 12,05 | 12,40 | 12,05 | 12,40 | 2,90% | 107.275,00 |
| 18.02.2026 | 12,05 | 12,15 | 12,00 | 12,05 | 2,12% | 2.700,00 |
| 17.02.2026 | 12,00 | 12,00 | 11,75 | 11,80 | -1,26% | 1.623,00 |
| 16.02.2026 | 11,90 | 12,05 | 11,90 | 11,95 | 0,42% | 2.648,00 |
| 13.02.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -0,83% | 3.636,00 |
| 12.02.2026 | 12,45 | 12,50 | 11,95 | 12,00 | -4,00% | 20.373,00 |
| 11.02.2026 | 12,15 | 12,50 | 12,10 | 12,50 | 3,73% | 13.139,00 |
| 10.02.2026 | 12,05 | 12,15 | 12,00 | 12,05 | -0,82% | 986,00 |
| 09.02.2026 | 11,95 | 12,15 | 11,85 | 12,15 | 2,10% | 7.684,00 |
| 06.02.2026 | 11,90 | 12,15 | 11,90 | 11,90 | -0,83% | 14.210,00 |
| 05.02.2026 | 12,10 | 12,15 | 12,00 | 12,00 | -0,83% | 21.567,00 |
| 04.02.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | 8.682,00 |
| 03.02.2026 | 12,05 | 12,45 | 11,85 | 12,20 | 1,67% | 12.581,00 |
| 02.02.2026 | 11,95 | 12,00 | 11,30 | 12,00 | 0,84% | 12.907,00 |
| 30.01.2026 | 12,10 | 12,20 | 11,70 | 11,90 | -2,06% | 34.369,00 |
| 29.01.2026 | 12,05 | 12,40 | 12,00 | 12,15 | 0,41% | 20.168,00 |
| 28.01.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 3,86% | 30.638,00 |
| 27.01.2026 | 11,20 | 11,70 | 11,15 | 11,65 | 4,02% | 23.921,00 |
| 26.01.2026 | 11,20 | 11,40 | 11,15 | 11,20 | -0,44% | 20.440,00 |
| 23.01.2026 | 10,80 | 11,30 | 10,75 | 11,25 | 5,14% | 28.008,00 |
| 22.01.2026 | 10,70 | 10,95 | 10,65 | 10,70 | -0,47% | 16.087,00 |
| 21.01.2026 | 10,25 | 10,80 | 10,25 | 10,75 | 5,39% | 78.284,00 |
| 20.01.2026 | 10,05 | 10,30 | 10,05 | 10,20 | 0,49% | 10.643,00 |
| 19.01.2026 | 10,25 | 10,25 | 10,00 | 10,15 | -1,46% | 11.608,00 |
| 16.01.2026 | 10,20 | 10,35 | 10,20 | 10,30 | 0,49% | 11.563,00 |
| 15.01.2026 | 10,20 | 10,30 | 10,10 | 10,25 | -0,97% | 13.978,00 |
| 14.01.2026 | 10,00 | 10,35 | 9,94 | 10,35 | 4,33% | 22.728,00 |
| 13.01.2026 | 9,70 | 9,96 | 9,70 | 9,92 | 2,27% | 30.621,00 |
| 12.01.2026 | 9,70 | 9,78 | 9,68 | 9,70 | -1,42% | 6.994,00 |
| 09.01.2026 | 9,64 | 9,84 | 9,60 | 9,84 | 2,50% | 9.433,00 |
| 08.01.2026 | 9,46 | 9,60 | 9,44 | 9,60 | 1,05% | 13.189,00 |
| 07.01.2026 | 9,46 | 9,52 | 9,40 | 9,50 | 0,00% | 23.892,00 |
| 06.01.2026 | 9,52 | 9,68 | 9,48 | 9,50 | -0,84% | 35.665,00 |
| 05.01.2026 | 9,68 | 9,70 | 9,36 | 9,58 | -1,44% | 38.522,00 |
| 02.01.2026 | 9,60 | 9,72 | 9,56 | 9,72 | 3,18% | 12.048,00 |
| 30.12.2025 | 9,40 | 9,44 | 9,34 | 9,42 | 0,21% | 3.645,00 |
| 29.12.2025 | 9,32 | 9,42 | 9,10 | 9,40 | -1,88% | 55.166,00 |
| 23.12.2025 | 9,54 | 9,58 | 9,42 | 9,58 | 0,84% | 42.292,00 |
| 22.12.2025 | 9,64 | 9,68 | 9,50 | 9,50 | -0,84% | 18.803,00 |
| 19.12.2025 | 9,54 | 9,66 | 9,54 | 9,58 | -0,42% | 10.507,00 |
| 18.12.2025 | 9,60 | 9,66 | 9,56 | 9,62 | 0,00% | 4.104,00 |
| 17.12.2025 | 9,66 | 9,86 | 9,52 | 9,62 | 0,00% | 15.318,00 |
| 16.12.2025 | 9,92 | 9,96 | 9,48 | 9,62 | -3,80% | 30.937,00 |
| 15.12.2025 | 9,94 | 10,05 | 9,90 | 10,00 | 1,42% | 38.982,00 |
| 12.12.2025 | 9,94 | 10,00 | 9,86 | 9,86 | 0,20% | 45.712,00 |
| 11.12.2025 | 9,96 | 9,96 | 9,82 | 9,84 | -1,20% | 9.777,00 |
| 10.12.2025 | 10,05 | 10,15 | 9,92 | 9,96 | 0,00% | 11.655,00 |
| 09.12.2025 | 10,05 | 10,05 | 9,90 | 9,96 | -0,90% | 11.655,00 |
| 08.12.2025 | 9,98 | 10,10 | 9,96 | 10,05 | 1,72% | 18.480,00 |
| 05.12.2025 | 10,55 | 10,60 | 9,88 | 9,88 | -6,35% | 21.298,00 |
| 04.12.2025 | 10,50 | 10,55 | 10,45 | 10,55 | 0,48% | 3.504,00 |
| 03.12.2025 | 10,35 | 10,50 | 10,35 | 10,50 | 2,94% | 3.870,00 |
| 02.12.2025 | 10,20 | 10,35 | 10,20 | 10,20 | -0,97% | 5.305,00 |
| 01.12.2025 | 10,20 | 10,35 | 10,15 | 10,30 | 0,49% | 6.350,00 |
| 28.11.2025 | 10,40 | 10,50 | 10,20 | 10,25 | -1,44% | 84.692,00 |
| 27.11.2025 | 10,35 | 10,40 | 10,30 | 10,40 | 0,00% | 2.594,00 |
| 26.11.2025 | 10,40 | 10,45 | 10,35 | 10,40 | 0,48% | 3.644,00 |
| 25.11.2025 | 10,45 | 10,50 | 10,35 | 10,35 | -0,96% | 5.468,00 |
| 24.11.2025 | 10,45 | 10,50 | 10,35 | 10,45 | 0,00% | 4.323,00 |
| 21.11.2025 | 10,45 | 10,45 | 10,40 | 10,45 | 0,00% | 3.826,00 |
| 20.11.2025 | 10,70 | 10,75 | 10,45 | 10,45 | -1,88% | 5.272,00 |
| 19.11.2025 | 10,70 | 10,75 | 10,60 | 10,65 | -0,93% | 5.990,00 |
| 18.11.2025 | 10,60 | 10,80 | 10,60 | 10,75 | 0,94% | 2.745,00 |
| 17.11.2025 | 10,75 | 10,80 | 10,55 | 10,65 | -1,39% | 6.916,00 |