33,750€
-1,60%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,40 | 34,45 | 33,65 | 33,75 | -1,75% | - |
| 08.07.2026 | 33,85 | 34,70 | 33,55 | 34,35 | 1,48% | 656,00 |
| 07.07.2026 | 32,60 | 33,85 | 32,60 | 33,85 | 3,68% | - |
| 06.07.2026 | 32,75 | 32,95 | 32,45 | 32,65 | -0,15% | - |
| 03.07.2026 | 32,70 | 32,90 | 32,45 | 32,70 | 0,00% | - |
| 02.07.2026 | 31,65 | 32,75 | 31,50 | 32,70 | 2,67% | - |
| 01.07.2026 | 32,40 | 32,45 | 31,75 | 31,85 | -1,55% | - |
| 30.06.2026 | 33,00 | 33,00 | 32,35 | 32,35 | -0,92% | - |
| 29.06.2026 | 32,80 | 33,05 | 32,60 | 32,65 | 0,00% | - |
| 26.06.2026 | 33,40 | 33,50 | 32,65 | 32,65 | -1,95% | - |
| 25.06.2026 | 33,40 | 33,55 | 32,75 | 33,30 | -0,15% | - |
| 24.06.2026 | 34,65 | 34,70 | 33,15 | 33,35 | -3,47% | - |
| 23.06.2026 | 34,65 | 34,75 | 34,35 | 34,55 | -0,86% | - |
| 22.06.2026 | 34,80 | 35,05 | 34,25 | 34,85 | 1,01% | - |
| 19.06.2026 | 34,10 | 34,75 | 33,90 | 34,50 | 1,32% | 2.520,00 |
| 18.06.2026 | 34,85 | 35,10 | 33,75 | 34,05 | -2,58% | - |
| 17.06.2026 | 35,45 | 35,55 | 34,75 | 34,95 | -1,41% | - |
| 16.06.2026 | 36,00 | 36,05 | 35,35 | 35,45 | -1,66% | - |
| 15.06.2026 | 36,40 | 36,40 | 35,25 | 36,05 | -2,44% | 2.250,00 |
| 12.06.2026 | 36,95 | 37,25 | 35,85 | 36,95 | 0,14% | - |
| 11.06.2026 | 37,90 | 38,35 | 36,85 | 36,90 | -1,47% | 3.240,00 |
| 10.06.2026 | 36,95 | 37,85 | 36,55 | 37,45 | 1,35% | - |
| 09.06.2026 | 37,95 | 38,20 | 36,35 | 36,95 | -2,38% | - |
| 08.06.2026 | 37,40 | 38,40 | 37,15 | 37,85 | 1,61% | - |
| 05.06.2026 | 37,90 | 38,05 | 37,25 | 37,25 | -1,59% | - |
| 04.06.2026 | 37,75 | 37,95 | 37,15 | 37,85 | 0,00% | - |
| 03.06.2026 | 37,35 | 38,05 | 37,20 | 37,85 | 1,61% | - |
| 02.06.2026 | 36,95 | 37,35 | 36,40 | 37,25 | 0,81% | 13.000,00 |
| 01.06.2026 | 35,70 | 37,45 | 35,60 | 36,95 | 3,07% | 3.300,00 |
| 29.05.2026 | 35,75 | 36,25 | 35,35 | 35,85 | 0,56% | - |
| 28.05.2026 | 35,90 | 36,05 | 35,30 | 35,65 | -0,42% | - |
| 27.05.2026 | 36,70 | 36,80 | 35,35 | 35,80 | -2,32% | - |
| 26.05.2026 | 37,55 | 38,20 | 35,65 | 36,65 | -2,14% | - |
| 25.05.2026 | 37,20 | 37,65 | 37,20 | 37,45 | -1,96% | - |
| 22.05.2026 | 38,65 | 38,95 | 37,85 | 38,20 | -1,16% | - |
| 21.05.2026 | 38,85 | 39,55 | 38,35 | 38,65 | -0,51% | - |
| 20.05.2026 | 39,75 | 39,95 | 38,75 | 38,85 | -2,26% | - |
| 19.05.2026 | 39,15 | 39,85 | 38,85 | 39,75 | 1,27% | - |
| 18.05.2026 | 38,00 | 39,35 | 37,95 | 39,25 | 2,88% | - |
| 15.05.2026 | 37,75 | 38,15 | 37,15 | 38,15 | 0,79% | - |
| 14.05.2026 | 37,65 | 37,95 | 37,15 | 37,85 | 0,53% | - |
| 13.05.2026 | 37,85 | 38,40 | 37,45 | 37,65 | -0,53% | - |
| 12.05.2026 | 37,75 | 38,15 | 37,45 | 37,85 | 0,80% | - |
| 11.05.2026 | 37,35 | 37,80 | 37,15 | 37,55 | 2,18% | - |
| 08.05.2026 | 37,60 | 37,65 | 36,65 | 36,75 | -1,61% | - |
| 07.05.2026 | 37,95 | 38,05 | 36,85 | 37,35 | -1,58% | - |
| 06.05.2026 | 39,65 | 39,65 | 37,30 | 37,95 | -4,65% | - |
| 05.05.2026 | 40,15 | 40,35 | 39,35 | 39,80 | -0,87% | - |
| 04.05.2026 | 39,55 | 40,25 | 39,35 | 40,15 | -0,50% | - |
| 30.04.2026 | 40,15 | 40,65 | 39,70 | 40,35 | 0,75% | - |
| 29.04.2026 | 39,75 | 40,25 | 39,55 | 40,05 | 1,26% | - |
| 28.04.2026 | 39,75 | 40,95 | 39,45 | 39,55 | 0,76% | - |
| 27.04.2026 | 39,45 | 40,20 | 39,20 | 39,25 | -0,51% | - |
| 24.04.2026 | 39,65 | 40,15 | 39,15 | 39,45 | -0,50% | - |
| 23.04.2026 | 39,65 | 40,05 | 39,25 | 39,65 | -0,25% | - |
| 22.04.2026 | 39,05 | 39,85 | 38,80 | 39,75 | 1,53% | - |
| 21.04.2026 | 38,30 | 39,25 | 38,30 | 39,15 | 2,35% | - |
| 20.04.2026 | 38,15 | 38,75 | 37,55 | 38,25 | 0,92% | - |
| 17.04.2026 | 40,35 | 40,45 | 36,65 | 37,90 | -6,19% | 20.800,00 |
| 16.04.2026 | 39,05 | 40,65 | 38,95 | 40,40 | 3,46% | - |
| 15.04.2026 | 38,75 | 39,45 | 38,70 | 39,05 | -0,26% | - |
| 14.04.2026 | 39,35 | 40,05 | 38,75 | 39,15 | -0,76% | - |
| 13.04.2026 | 40,30 | 40,50 | 39,35 | 39,45 | -0,38% | - |
| 10.04.2026 | 39,20 | 39,95 | 38,95 | 39,60 | 1,02% | - |
| 09.04.2026 | 39,25 | 40,35 | 38,95 | 39,20 | -0,38% | - |
| 08.04.2026 | 36,85 | 39,45 | 36,50 | 39,35 | -3,44% | 9.400,00 |
| 07.04.2026 | 41,00 | 41,50 | 40,55 | 40,75 | 0,12% | - |
| 02.04.2026 | 40,10 | 41,70 | 39,70 | 40,70 | 2,01% | - |
| 01.04.2026 | 40,30 | 41,40 | 38,70 | 39,90 | -1,72% | - |
| 31.03.2026 | 41,30 | 42,10 | 39,70 | 40,60 | -1,69% | - |
| 30.03.2026 | 40,50 | 41,70 | 40,50 | 41,30 | 2,48% | - |
| 27.03.2026 | 39,90 | 40,50 | 39,60 | 40,30 | 0,75% | - |
| 26.03.2026 | 39,30 | 40,50 | 39,30 | 40,00 | 1,78% | - |
| 25.03.2026 | 38,10 | 39,50 | 38,10 | 39,30 | 3,15% | - |
| 24.03.2026 | 37,50 | 38,70 | 37,30 | 38,10 | 1,60% | - |
| 23.03.2026 | 38,80 | 39,20 | 37,10 | 37,50 | -3,60% | - |
| 20.03.2026 | 39,70 | 39,90 | 38,70 | 38,90 | -2,02% | - |
| 19.03.2026 | 38,90 | 40,60 | 38,90 | 39,70 | 2,06% | - |
| 18.03.2026 | 38,10 | 38,90 | 37,90 | 38,90 | 2,10% | - |
| 17.03.2026 | 37,30 | 38,50 | 37,30 | 38,10 | 2,14% | - |
| 16.03.2026 | 37,30 | 37,90 | 37,10 | 37,30 | 0,00% | - |
| 13.03.2026 | 36,90 | 37,50 | 36,70 | 37,30 | 1,63% | - |
| 12.03.2026 | 35,70 | 36,90 | 35,50 | 36,70 | 2,23% | 28.215,00 |
| 11.03.2026 | 34,50 | 35,90 | 34,50 | 35,90 | 4,06% | - |
| 10.03.2026 | 34,70 | 34,90 | 33,90 | 34,50 | -1,15% | - |
| 09.03.2026 | 35,50 | 35,60 | 34,50 | 34,90 | 0,58% | - |
| 06.03.2026 | 33,90 | 34,90 | 33,70 | 34,70 | 2,36% | - |
| 05.03.2026 | 33,50 | 34,10 | 32,90 | 33,90 | 1,50% | 180,00 |
| 04.03.2026 | 33,50 | 33,90 | 33,00 | 33,40 | -0,30% | - |
| 03.03.2026 | 33,90 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 02.03.2026 | 34,20 | 34,90 | 33,10 | 33,50 | 1,82% | - |
| 27.02.2026 | 32,10 | 32,90 | 32,10 | 32,90 | 2,49% | - |
| 26.02.2026 | 32,30 | 32,70 | 31,50 | 32,10 | -0,62% | - |
| 25.02.2026 | 32,50 | 32,70 | 32,10 | 32,30 | 0,00% | - |
| 24.02.2026 | 32,70 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 23.02.2026 | 32,20 | 32,90 | 32,10 | 32,50 | 0,62% | - |
| 20.02.2026 | 32,70 | 33,00 | 32,10 | 32,30 | -2,42% | - |
| 19.02.2026 | 32,50 | 33,70 | 32,30 | 33,10 | 1,53% | - |
| 18.02.2026 | 31,70 | 32,60 | 31,70 | 32,60 | 2,84% | - |
| 17.02.2026 | 32,50 | 32,60 | 31,30 | 31,70 | -1,86% | - |