27,400€
0,74%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 04.11.2024 | 26,90 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 01.11.2024 | 26,90 | 27,50 | 26,90 | 27,10 | 0,74% | - |
| 31.10.2024 | 26,70 | 27,10 | 26,70 | 26,90 | 0,75% | - |
| 30.10.2024 | 27,20 | 27,30 | 26,70 | 26,70 | -2,20% | - |
| 29.10.2024 | 28,80 | 28,80 | 27,10 | 27,30 | -4,88% | - |
| 28.10.2024 | 28,90 | 28,90 | 28,30 | 28,70 | -1,37% | - |
| 25.10.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 24.10.2024 | 29,00 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 23.10.2024 | 29,20 | 29,50 | 28,90 | 29,10 | 0,34% | - |
| 22.10.2024 | 29,00 | 29,30 | 28,90 | 29,00 | -0,34% | - |
| 21.10.2024 | 28,90 | 29,30 | 28,90 | 29,10 | 0,69% | - |
| 18.10.2024 | 28,80 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 17.10.2024 | 28,50 | 28,90 | 28,40 | 28,90 | 1,40% | 490,00 |
| 16.10.2024 | 28,30 | 28,60 | 28,30 | 28,50 | 0,71% | - |
| 15.10.2024 | 29,10 | 29,10 | 27,90 | 28,30 | -3,41% | - |
| 14.10.2024 | 29,50 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 11.10.2024 | 29,50 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 10.10.2024 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 09.10.2024 | 29,00 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 08.10.2024 | 30,30 | 30,30 | 29,10 | 29,10 | -3,96% | - |
| 07.10.2024 | 30,10 | 30,40 | 29,90 | 30,30 | 1,34% | - |
| 04.10.2024 | 29,40 | 30,10 | 29,40 | 29,90 | 1,36% | - |
| 03.10.2024 | 29,20 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 02.10.2024 | 29,00 | 29,80 | 29,00 | 29,30 | 0,69% | - |
| 01.10.2024 | 28,10 | 29,20 | 27,90 | 29,10 | 3,19% | - |
| 30.09.2024 | 28,10 | 28,50 | 27,90 | 28,20 | 0,36% | - |
| 27.09.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 2,18% | - |
| 26.09.2024 | 28,40 | 28,50 | 27,30 | 27,50 | -3,51% | 780,00 |
| 25.09.2024 | 29,30 | 29,40 | 28,50 | 28,50 | -2,73% | - |
| 24.09.2024 | 29,40 | 29,90 | 29,30 | 29,30 | -0,68% | - |
| 23.09.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 20.09.2024 | 29,20 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 19.09.2024 | 29,10 | 29,90 | 29,10 | 29,30 | 0,34% | - |
| 18.09.2024 | 29,20 | 29,50 | 29,10 | 29,20 | -0,34% | - |
| 17.09.2024 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 16.09.2024 | 28,70 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 13.09.2024 | 28,50 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 12.09.2024 | 28,40 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 11.09.2024 | 28,00 | 28,70 | 28,00 | 28,30 | 0,00% | - |
| 10.09.2024 | 28,80 | 29,10 | 27,90 | 28,30 | -2,08% | - |
| 09.09.2024 | 28,90 | 29,10 | 28,80 | 28,90 | 0,70% | - |
| 06.09.2024 | 29,00 | 29,30 | 28,70 | 28,70 | -1,37% | - |
| 05.09.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -0,68% | - |
| 04.09.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 03.09.2024 | 30,70 | 30,70 | 29,50 | 29,70 | -3,26% | - |
| 02.09.2024 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 30.08.2024 | 31,00 | 31,30 | 30,50 | 30,70 | -0,32% | - |
| 29.08.2024 | 30,70 | 31,10 | 30,50 | 30,80 | 0,00% | - |
| 28.08.2024 | 31,50 | 31,50 | 30,50 | 30,80 | 0,33% | 360,00 |
| 27.08.2024 | 30,80 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 26.08.2024 | 30,70 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 23.08.2024 | 30,00 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 22.08.2024 | 30,00 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 21.08.2024 | 30,10 | 30,40 | 30,00 | 30,10 | 0,00% | - |
| 20.08.2024 | 30,80 | 30,90 | 29,90 | 30,10 | -2,59% | - |
| 19.08.2024 | 30,80 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 16.08.2024 | 31,10 | 31,30 | 30,70 | 30,90 | -0,64% | - |
| 15.08.2024 | 30,60 | 31,20 | 30,60 | 31,10 | 1,63% | - |
| 14.08.2024 | 30,60 | 30,90 | 30,50 | 30,60 | -0,33% | - |
| 13.08.2024 | 30,70 | 31,00 | 30,50 | 30,70 | 0,33% | - |
| 12.08.2024 | 30,40 | 30,90 | 30,40 | 30,60 | 0,33% | - |
| 09.08.2024 | 30,20 | 30,50 | 30,10 | 30,50 | 0,99% | - |
| 08.08.2024 | 30,30 | 30,70 | 29,80 | 30,20 | -0,33% | - |
| 07.08.2024 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | 100,00 |
| 06.08.2024 | 30,40 | 30,80 | 29,70 | 30,10 | 0,00% | - |
| 05.08.2024 | 31,20 | 31,20 | 29,70 | 30,10 | -3,83% | - |
| 02.08.2024 | 32,00 | 32,30 | 31,10 | 31,30 | -3,10% | - |
| 01.08.2024 | 32,60 | 32,90 | 32,10 | 32,30 | -1,22% | - |
| 31.07.2024 | 32,00 | 33,00 | 32,00 | 32,70 | 1,87% | 100,00 |
| 30.07.2024 | 32,30 | 33,30 | 32,00 | 32,10 | -0,62% | - |
| 29.07.2024 | 32,50 | 33,00 | 32,10 | 32,30 | -0,62% | - |
| 26.07.2024 | 32,40 | 32,70 | 32,20 | 32,50 | 0,00% | - |
| 25.07.2024 | 32,00 | 32,50 | 31,70 | 32,50 | 1,88% | - |
| 24.07.2024 | 32,30 | 32,50 | 31,90 | 31,90 | -1,24% | - |
| 23.07.2024 | 32,40 | 32,50 | 32,10 | 32,30 | -0,62% | - |
| 22.07.2024 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 19.07.2024 | 32,60 | 32,80 | 32,30 | 32,50 | -0,61% | - |
| 18.07.2024 | 32,30 | 32,90 | 32,30 | 32,70 | 0,93% | - |
| 17.07.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 1,25% | - |
| 16.07.2024 | 32,10 | 32,10 | 31,60 | 32,00 | -0,31% | - |
| 15.07.2024 | 32,20 | 32,30 | 31,90 | 32,10 | -0,62% | - |
| 12.07.2024 | 32,20 | 32,70 | 32,20 | 32,30 | 0,00% | - |
| 11.07.2024 | 32,30 | 32,80 | 31,90 | 32,30 | 0,00% | 2.100,00 |
| 10.07.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,31% | - |
| 09.07.2024 | 33,60 | 33,70 | 32,00 | 32,20 | -4,45% | 50,00 |
| 08.07.2024 | 34,30 | 34,30 | 33,70 | 33,70 | -1,17% | - |
| 05.07.2024 | 34,20 | 34,80 | 34,10 | 34,10 | -0,87% | - |
| 04.07.2024 | 34,30 | 34,70 | 34,20 | 34,40 | 0,29% | - |
| 03.07.2024 | 34,20 | 34,50 | 33,90 | 34,30 | 0,00% | - |
| 02.07.2024 | 33,90 | 34,70 | 33,90 | 34,30 | 1,18% | - |
| 01.07.2024 | 33,40 | 34,10 | 33,40 | 33,90 | 0,59% | - |
| 28.06.2024 | 33,70 | 34,10 | 33,50 | 33,70 | 0,30% | - |
| 27.06.2024 | 33,40 | 33,90 | 33,30 | 33,60 | 0,30% | - |
| 26.06.2024 | 33,60 | 34,10 | 33,30 | 33,50 | -0,59% | - |
| 25.06.2024 | 33,60 | 34,10 | 33,50 | 33,70 | 0,00% | - |
| 24.06.2024 | 33,00 | 33,90 | 33,00 | 33,70 | 1,51% | - |
| 21.06.2024 | 33,30 | 33,60 | 33,00 | 33,20 | -0,30% | - |
| 20.06.2024 | 32,90 | 33,50 | 32,90 | 33,30 | 0,60% | - |
| 19.06.2024 | 32,90 | 33,30 | 32,90 | 33,10 | 0,61% | - |