20,550€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,80 | 20,80 | 20,30 | 20,30 | -1,46% | 2.000,00 |
| 19.10.2026 | 20,40 | 20,80 | 20,40 | 20,60 | -0,48% | 16.028,00 |
| 16.10.2026 | 20,10 | 20,70 | 19,85 | 20,70 | 1,97% | 6.230,00 |
| 15.10.2026 | 20,30 | 20,50 | 20,20 | 20,30 | -1,46% | 1.009,00 |
| 14.10.2026 | 20,10 | 20,60 | 20,10 | 20,60 | 1,98% | 6.582,00 |
| 13.10.2026 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | 3.639,00 |
| 12.10.2026 | 20,00 | 20,50 | 19,90 | 20,20 | 0,50% | 29.442,00 |
| 09.10.2026 | 19,65 | 20,20 | 19,65 | 20,10 | 2,03% | 2.760,00 |
| 08.10.2026 | 19,50 | 19,90 | 19,45 | 19,70 | 1,29% | 5.982,00 |
| 07.10.2026 | 19,30 | 19,50 | 19,20 | 19,45 | 1,04% | 4.876,00 |
| 06.10.2026 | 19,80 | 19,80 | 19,10 | 19,25 | -3,75% | 5.448,00 |
| 05.10.2026 | 18,30 | 20,30 | 17,75 | 20,00 | 14,61% | 18.144,00 |
| 02.10.2026 | 17,05 | 17,45 | 16,65 | 17,45 | 2,05% | 7.434,00 |
| 01.10.2026 | 16,85 | 17,10 | 16,75 | 17,10 | 1,48% | 8.988,00 |
| 30.09.2026 | 16,40 | 17,00 | 16,40 | 16,85 | 2,12% | 5.798,00 |
| 29.09.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -0,90% | 180,00 |
| 28.09.2026 | 16,20 | 16,65 | 16,20 | 16,65 | 1,52% | 1.752,00 |
| 25.09.2026 | 16,60 | 16,65 | 16,40 | 16,40 | -4,65% | 197,00 |
| 24.09.2026 | 16,90 | 17,20 | 16,90 | 17,20 | 1,18% | 1.515,00 |
| 23.09.2026 | 16,55 | 17,00 | 16,55 | 17,00 | 3,03% | 1.975,00 |
| 22.09.2026 | 16,45 | 16,55 | 16,10 | 16,50 | 0,92% | 2.052,00 |
| 21.09.2026 | 16,45 | 16,55 | 16,15 | 16,35 | 0,00% | 1.174,00 |
| 18.09.2026 | 16,40 | 16,55 | 16,35 | 16,35 | 0,93% | 1.174,00 |
| 17.09.2026 | 16,45 | 16,45 | 16,20 | 16,20 | -2,11% | 372,00 |
| 16.09.2026 | 16,80 | 16,80 | 16,50 | 16,55 | -2,65% | 1.659,00 |
| 15.09.2026 | 16,50 | 17,10 | 16,50 | 17,00 | 3,03% | 3.203,00 |
| 14.09.2026 | 16,65 | 16,90 | 16,50 | 16,50 | 0,92% | 3.344,00 |
| 11.09.2026 | 16,30 | 16,50 | 16,30 | 16,35 | -0,91% | 20.690,00 |
| 10.09.2026 | 16,45 | 16,50 | 16,30 | 16,50 | 0,00% | 2.042,00 |
| 09.09.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | 523,00 |
| 08.09.2026 | 15,85 | 16,30 | 15,85 | 16,20 | 3,18% | 4.627,00 |
| 07.09.2026 | 15,80 | 15,90 | 15,65 | 15,70 | -0,63% | 1.834,00 |
| 04.09.2026 | 15,90 | 15,90 | 15,75 | 15,80 | -1,25% | 8.044,00 |
| 03.09.2026 | 16,25 | 16,60 | 16,00 | 16,00 | -1,23% | 17.155,00 |
| 02.09.2026 | 15,65 | 16,20 | 15,50 | 16,20 | 2,86% | 15.167,00 |
| 01.09.2026 | 14,90 | 15,75 | 14,90 | 15,75 | 6,06% | 11.410,00 |
| 31.08.2026 | 14,50 | 15,05 | 14,45 | 14,85 | 3,13% | 4.592,00 |
| 28.08.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,77% | 1.642,00 |
| 27.08.2026 | 13,85 | 14,15 | 13,70 | 14,15 | 2,54% | 2.378,00 |
| 26.08.2026 | 13,75 | 13,95 | 13,70 | 13,80 | 0,73% | 2.260,00 |
| 25.08.2026 | 14,05 | 14,05 | 13,70 | 13,70 | -4,86% | 2.332,00 |
| 24.08.2026 | 14,80 | 14,90 | 14,30 | 14,40 | -2,04% | 8.613,00 |
| 21.08.2026 | 14,70 | 14,80 | 14,65 | 14,70 | 0,34% | 53.029,00 |
| 20.08.2026 | 14,35 | 14,70 | 14,35 | 14,65 | 1,38% | 7.414,00 |
| 19.08.2026 | 14,20 | 14,60 | 14,20 | 14,45 | 1,40% | 5.755,00 |
| 18.08.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 1,06% | 851,00 |
| 17.08.2026 | 14,00 | 14,20 | 14,00 | 14,10 | 1,44% | 3.388,00 |
| 14.08.2026 | 13,90 | 14,05 | 13,85 | 13,90 | 1,09% | 6.056,00 |
| 13.08.2026 | 14,05 | 14,05 | 13,75 | 13,75 | -2,14% | 2.455,00 |
| 12.08.2026 | 13,95 | 14,05 | 13,85 | 14,05 | 1,08% | 1.420,00 |
| 11.08.2026 | 14,30 | 14,40 | 13,80 | 13,90 | -2,11% | 7.646,00 |
| 10.08.2026 | 13,80 | 14,25 | 13,80 | 14,20 | 1,79% | 2.982,00 |
| 07.08.2026 | 14,50 | 14,50 | 13,95 | 13,95 | -2,79% | 52.293,00 |
| 06.08.2026 | 14,25 | 14,40 | 14,05 | 14,35 | 1,77% | 3.768,00 |
| 05.08.2026 | 14,20 | 14,65 | 14,10 | 14,10 | -2,76% | 4.049,00 |
| 04.08.2026 | 14,60 | 14,60 | 14,15 | 14,50 | -0,34% | 1.150,00 |
| 03.08.2026 | 14,95 | 14,95 | 14,50 | 14,55 | -1,36% | 14.595,00 |
| 31.07.2026 | 14,55 | 14,75 | 14,55 | 14,75 | 3,51% | 315,00 |
| 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 |