37,900€
-6,19%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 40,35 | 40,45 | 36,65 | 37,85 | -6,31% | 20.400,00 |
| 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% | - |
| 16.02.2026 | 31,70 | 32,40 | 31,70 | 32,30 | 1,89% | - |
| 13.02.2026 | 31,30 | 31,70 | 31,10 | 31,70 | 1,60% | - |
| 12.02.2026 | 32,50 | 32,70 | 31,10 | 31,20 | -4,00% | - |
| 11.02.2026 | 31,10 | 32,70 | 31,10 | 32,50 | 4,50% | - |
| 10.02.2026 | 32,90 | 32,90 | 30,40 | 31,10 | -5,47% | - |
| 09.02.2026 | 32,90 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 06.02.2026 | 32,50 | 33,10 | 32,30 | 32,90 | 1,86% | - |
| 05.02.2026 | 33,30 | 33,50 | 32,30 | 32,30 | -3,00% | - |
| 04.02.2026 | 32,70 | 33,50 | 32,70 | 33,30 | 1,52% | - |
| 03.02.2026 | 31,90 | 32,90 | 31,70 | 32,80 | 2,82% | - |
| 02.02.2026 | 31,40 | 32,10 | 31,40 | 31,90 | 0,00% | 1.224,00 |
| 30.01.2026 | 31,60 | 32,10 | 31,40 | 31,90 | 0,63% | - |
| 29.01.2026 | 31,50 | 32,50 | 31,50 | 31,70 | 0,63% | - |
| 28.01.2026 | 31,30 | 31,90 | 31,10 | 31,50 | 0,64% | - |
| 27.01.2026 | 30,90 | 31,30 | 30,70 | 31,30 | 1,29% | - |
| 26.01.2026 | 30,90 | 31,10 | 30,70 | 30,90 | 0,32% | 1.680,00 |
| 23.01.2026 | 30,10 | 31,10 | 30,10 | 30,80 | 2,67% | 3.750,00 |
| 22.01.2026 | 30,70 | 30,70 | 29,90 | 30,00 | -2,28% | - |
| 21.01.2026 | 29,90 | 30,90 | 29,70 | 30,70 | 1,99% | - |
| 20.01.2026 | 30,30 | 30,30 | 29,80 | 30,10 | -0,99% | 19.343,00 |
| 19.01.2026 | 30,50 | 30,70 | 30,30 | 30,40 | -0,33% | - |
| 16.01.2026 | 30,30 | 30,70 | 30,10 | 30,50 | 0,66% | 31.584,00 |
| 15.01.2026 | 30,00 | 30,50 | 29,90 | 30,30 | -1,30% | 27.804,00 |
| 14.01.2026 | 30,30 | 31,10 | 29,70 | 30,70 | 1,32% | 15.812,00 |
| 13.01.2026 | 29,50 | 30,50 | 29,50 | 30,30 | 2,71% | 13.975,00 |
| 12.01.2026 | 29,60 | 29,80 | 29,20 | 29,50 | 0,34% | - |
| 09.01.2026 | 29,30 | 29,50 | 29,10 | 29,40 | 0,34% | - |
| 08.01.2026 | 28,90 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 07.01.2026 | 29,30 | 29,50 | 28,70 | 28,90 | -2,69% | - |
| 06.01.2026 | 30,70 | 30,90 | 29,50 | 29,70 | -3,88% | - |
| 05.01.2026 | 30,70 | 30,90 | 29,70 | 30,90 | 1,31% | - |
| 02.01.2026 | 29,50 | 30,50 | 29,50 | 30,50 | 3,74% | - |
| 30.12.2025 | 29,30 | 29,50 | 29,20 | 29,40 | 1,38% | - |
| 29.12.2025 | 29,10 | 29,50 | 28,90 | 29,00 | -0,34% | - |
| 23.12.2025 | 29,10 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 22.12.2025 | 29,00 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 19.12.2025 | 28,70 | 29,00 | 28,60 | 28,90 | -1,03% | - |
| 18.12.2025 | 29,40 | 29,40 | 29,10 | 29,20 | 0,00% | - |
| 17.12.2025 | 28,90 | 29,70 | 28,90 | 29,20 | 1,74% | - |
| 16.12.2025 | 29,90 | 30,10 | 28,70 | 28,70 | -4,01% | - |
| 15.12.2025 | 30,10 | 30,30 | 29,90 | 29,90 | 0,00% | - |
| 12.12.2025 | 30,30 | 30,40 | 29,90 | 29,90 | -2,29% | - |
| 11.12.2025 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 10.12.2025 | 30,70 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 09.12.2025 | 30,80 | 30,90 | 30,50 | 30,60 | -0,65% | - |
| 08.12.2025 | 30,80 | 31,30 | 30,70 | 30,80 | -0,32% | - |
| 05.12.2025 | 32,00 | 32,30 | 30,90 | 30,90 | -3,44% | - |
| 04.12.2025 | 31,90 | 32,10 | 31,50 | 32,00 | 1,27% | - |
| 03.12.2025 | 31,50 | 31,70 | 31,10 | 31,60 | 0,96% | - |
| 02.12.2025 | 31,50 | 31,50 | 31,10 | 31,30 | -0,32% | - |
| 01.12.2025 | 30,90 | 31,50 | 30,90 | 31,40 | 0,32% | - |
| 28.11.2025 | 31,00 | 31,40 | 30,90 | 31,30 | 1,95% | 646,00 |
| 27.11.2025 | 31,10 | 31,10 | 30,50 | 30,70 | -0,97% | - |
| 26.11.2025 | 30,90 | 31,10 | 30,70 | 31,00 | 0,65% | - |
| 25.11.2025 | 31,10 | 31,20 | 30,70 | 30,80 | -0,65% | - |
| 24.11.2025 | 31,40 | 31,40 | 30,70 | 31,00 | 0,65% | - |
| 21.11.2025 | 31,00 | 31,30 | 30,50 | 30,80 | -1,91% | - |
| 20.11.2025 | 31,30 | 31,60 | 30,90 | 31,40 | 0,96% | - |