44,000€
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,95 | 44,65 | 43,15 | 43,95 | -0,45% | - |
| 19.10.2026 | 44,55 | 44,60 | 43,45 | 44,15 | -1,34% | 1.700,00 |
| 16.10.2026 | 43,15 | 44,75 | 43,00 | 44,75 | 3,23% | - |
| 15.10.2026 | 43,25 | 43,95 | 43,20 | 43,35 | -1,14% | 10.000,00 |
| 14.10.2026 | 43,20 | 43,95 | 43,10 | 43,85 | 1,62% | - |
| 13.10.2026 | 41,95 | 43,55 | 41,70 | 43,15 | 3,11% | - |
| 12.10.2026 | 41,25 | 42,25 | 41,15 | 41,85 | 1,82% | - |
| 09.10.2026 | 41,35 | 41,85 | 40,65 | 41,10 | -0,84% | - |
| 08.10.2026 | 39,65 | 41,55 | 39,25 | 41,45 | 4,02% | - |
| 07.10.2026 | 39,95 | 40,75 | 39,75 | 39,85 | -0,75% | - |
| 06.10.2026 | 39,85 | 40,15 | 38,95 | 40,15 | 0,50% | - |
| 05.10.2026 | 39,65 | 40,15 | 39,45 | 39,95 | 0,50% | 4.200,00 |
| 02.10.2026 | 39,65 | 39,85 | 38,85 | 39,75 | 0,51% | - |
| 01.10.2026 | 38,50 | 39,75 | 37,55 | 39,55 | 1,54% | - |
| 30.09.2026 | 38,35 | 39,15 | 37,60 | 38,95 | 1,56% | - |
| 29.09.2026 | 39,05 | 39,35 | 38,15 | 38,35 | -2,04% | - |
| 28.09.2026 | 39,25 | 39,75 | 38,70 | 39,15 | 0,77% | - |
| 25.09.2026 | 39,15 | 39,25 | 38,45 | 38,85 | -0,51% | - |
| 24.09.2026 | 39,00 | 40,15 | 38,75 | 39,05 | 0,00% | - |
| 23.09.2026 | 38,15 | 39,15 | 37,95 | 39,05 | 3,72% | - |
| 22.09.2026 | 37,65 | 38,25 | 36,95 | 37,65 | -0,26% | - |
| 21.09.2026 | 38,95 | 39,05 | 37,65 | 37,75 | -2,83% | - |
| 18.09.2026 | 39,75 | 39,85 | 38,75 | 38,85 | -1,77% | - |
| 17.09.2026 | 39,75 | 40,05 | 39,05 | 39,55 | 0,00% | - |
| 16.09.2026 | 40,65 | 40,65 | 39,35 | 39,55 | -2,59% | - |
| 15.09.2026 | 39,75 | 40,75 | 39,60 | 40,60 | 2,14% | - |
| 14.09.2026 | 40,05 | 40,55 | 39,55 | 39,75 | 0,00% | - |
| 11.09.2026 | 39,85 | 39,95 | 39,00 | 39,75 | 0,25% | - |
| 10.09.2026 | 39,30 | 40,05 | 39,00 | 39,65 | 1,80% | - |
| 09.09.2026 | 38,70 | 39,35 | 38,50 | 38,95 | 0,78% | - |
| 08.09.2026 | 38,05 | 39,05 | 38,05 | 38,65 | 1,18% | - |
| 07.09.2026 | 37,70 | 38,30 | 37,65 | 38,20 | 1,19% | - |
| 04.09.2026 | 37,50 | 38,05 | 36,95 | 37,75 | 0,80% | - |
| 03.09.2026 | 37,90 | 38,15 | 37,25 | 37,45 | -1,58% | - |
| 02.09.2026 | 38,45 | 38,65 | 37,45 | 38,05 | -0,26% | - |
| 01.09.2026 | 37,00 | 38,35 | 36,90 | 38,15 | 3,81% | 3.200,00 |
| 31.08.2026 | 36,50 | 37,35 | 36,45 | 36,75 | 1,10% | 4.600,00 |
| 28.08.2026 | 36,35 | 36,55 | 35,95 | 36,35 | 0,00% | - |
| 27.08.2026 | 36,45 | 36,75 | 35,95 | 36,35 | -0,55% | - |
| 26.08.2026 | 36,70 | 36,95 | 35,95 | 36,55 | -1,08% | 4.800,00 |
| 25.08.2026 | 37,65 | 37,70 | 36,85 | 36,95 | -1,60% | - |
| 24.08.2026 | 38,05 | 38,30 | 37,35 | 37,55 | -1,83% | - |
| 21.08.2026 | 38,55 | 38,85 | 38,25 | 38,25 | -1,29% | - |
| 20.08.2026 | 37,35 | 38,95 | 37,35 | 38,75 | 3,47% | - |
| 19.08.2026 | 37,50 | 37,95 | 37,35 | 37,45 | 0,00% | - |
| 18.08.2026 | 37,00 | 37,65 | 36,90 | 37,45 | 1,08% | - |
| 17.08.2026 | 36,75 | 37,15 | 36,25 | 37,05 | 0,54% | - |
| 14.08.2026 | 36,70 | 36,95 | 36,55 | 36,85 | -0,81% | - |
| 13.08.2026 | 37,20 | 37,25 | 36,65 | 37,15 | -0,54% | - |
| 12.08.2026 | 37,45 | 37,65 | 36,75 | 37,35 | 0,00% | - |
| 11.08.2026 | 37,15 | 37,65 | 37,05 | 37,35 | 0,54% | - |
| 10.08.2026 | 36,05 | 37,25 | 36,05 | 37,15 | 3,05% | - |
| 07.08.2026 | 36,65 | 36,90 | 35,90 | 36,05 | -1,90% | - |
| 06.08.2026 | 35,75 | 36,75 | 35,70 | 36,75 | 2,80% | - |
| 05.08.2026 | 36,85 | 37,45 | 35,65 | 35,75 | -3,25% | - |
| 04.08.2026 | 38,45 | 39,45 | 36,65 | 36,95 | -3,65% | - |
| 03.08.2026 | 38,20 | 39,45 | 37,80 | 38,35 | -1,79% | - |
| 31.07.2026 | 38,45 | 39,05 | 38,15 | 39,05 | 2,63% | - |
| 30.07.2026 | 37,55 | 38,25 | 37,50 | 38,05 | 0,53% | - |
| 29.07.2026 | 36,90 | 38,30 | 36,80 | 37,85 | 3,56% | - |
| 28.07.2026 | 37,10 | 37,55 | 36,55 | 36,55 | -2,40% | - |
| 27.07.2026 | 36,45 | 37,85 | 36,45 | 37,45 | -2,85% | - |
| 24.07.2026 | 38,75 | 38,95 | 38,15 | 38,55 | 0,00% | - |
| 23.07.2026 | 37,70 | 39,15 | 37,70 | 38,55 | 1,31% | - |
| 22.07.2026 | 37,40 | 38,15 | 37,20 | 38,05 | 2,42% | - |
| 21.07.2026 | 36,95 | 37,35 | 36,55 | 37,15 | 0,54% | - |
| 20.07.2026 | 36,50 | 36,95 | 36,15 | 36,95 | 1,09% | - |
| 17.07.2026 | 36,05 | 36,75 | 35,95 | 36,55 | 1,95% | - |
| 16.07.2026 | 35,95 | 36,25 | 35,55 | 35,85 | -0,28% | - |
| 15.07.2026 | 36,30 | 36,45 | 35,75 | 35,95 | -0,83% | - |
| 14.07.2026 | 36,15 | 36,60 | 35,80 | 36,25 | 0,83% | - |
| 13.07.2026 | 34,70 | 36,05 | 34,55 | 35,95 | 4,96% | - |
| 10.07.2026 | 33,65 | 34,25 | 33,60 | 34,25 | 1,48% | - |
| 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% | - |