6,060€
-0,48%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 6,09 | 6,13 | 6,00 | 6,05 | -0,82% | 27.079,00 |
| 26.08.2026 | 6,15 | 6,16 | 6,00 | 6,10 | -0,64% | 125.160,00 |
| 25.08.2026 | 6,27 | 6,29 | 6,14 | 6,14 | -2,12% | 19.222,00 |
| 24.08.2026 | 6,36 | 6,40 | 6,23 | 6,27 | -1,85% | 49.050,00 |
| 21.08.2026 | 6,43 | 6,49 | 6,38 | 6,39 | -0,84% | 76.066,00 |
| 20.08.2026 | 6,25 | 6,48 | 6,24 | 6,45 | 2,91% | 89.205,00 |
| 19.08.2026 | 6,25 | 6,32 | 6,24 | 6,26 | 0,79% | 365.520,00 |
| 18.08.2026 | 6,18 | 6,27 | 6,17 | 6,21 | 0,70% | 113.722,00 |
| 17.08.2026 | 6,11 | 6,19 | 6,05 | 6,17 | 0,78% | 77.709,00 |
| 14.08.2026 | 6,12 | 6,16 | 6,09 | 6,12 | 0,33% | 22.807,00 |
| 13.08.2026 | 6,17 | 6,19 | 6,03 | 6,10 | -1,74% | 49.478,00 |
| 12.08.2026 | 6,28 | 6,34 | 6,13 | 6,21 | -0,66% | 36.545,00 |
| 11.08.2026 | 6,19 | 6,27 | 6,11 | 6,25 | 0,92% | 103.599,00 |
| 10.08.2026 | 6,07 | 6,20 | 6,02 | 6,20 | 2,79% | 136.684,00 |
| 07.08.2026 | 6,16 | 6,16 | 5,99 | 6,03 | -1,44% | 102.380,00 |
| 06.08.2026 | 6,00 | 6,12 | 5,99 | 6,12 | 2,26% | 104.079,00 |
| 05.08.2026 | 6,14 | 6,23 | 5,96 | 5,98 | -2,97% | 118.536,00 |
| 04.08.2026 | 6,46 | 6,57 | 6,11 | 6,16 | -3,87% | 162.074,00 |
| 03.08.2026 | 6,27 | 6,45 | 6,25 | 6,41 | -1,11% | 31.041,00 |
| 31.07.2026 | 6,32 | 6,51 | 6,25 | 6,48 | 1,74% | 30.460,00 |
| 30.07.2026 | 6,31 | 6,38 | 6,27 | 6,37 | 1,14% | 60.610,00 |
| 29.07.2026 | 6,23 | 6,38 | 6,21 | 6,30 | 3,69% | 45.118,00 |
| 28.07.2026 | 6,18 | 6,26 | 6,07 | 6,08 | -2,02% | 158.776,00 |
| 27.07.2026 | 6,16 | 6,31 | 6,15 | 6,20 | -3,40% | 78.489,00 |
| 24.07.2026 | 6,46 | 6,49 | 6,37 | 6,42 | -0,42% | 101.215,00 |
| 23.07.2026 | 6,36 | 6,52 | 6,35 | 6,45 | 2,11% | 65.238,00 |
| 22.07.2026 | 6,25 | 6,35 | 6,22 | 6,31 | 1,06% | 42.748,00 |
| 21.07.2026 | 6,12 | 6,25 | 6,10 | 6,25 | 2,06% | 120.290,00 |
| 20.07.2026 | 6,15 | 6,20 | 6,03 | 6,12 | 0,59% | 95.883,00 |
| 17.07.2026 | 5,98 | 6,12 | 5,97 | 6,09 | 1,64% | 53.610,00 |
| 16.07.2026 | 5,99 | 6,04 | 5,94 | 5,99 | -0,18% | 23.640,00 |
| 15.07.2026 | 6,05 | 6,08 | 5,97 | 6,00 | -0,74% | 77.198,00 |
| 14.07.2026 | 6,01 | 6,11 | 5,97 | 6,04 | 1,56% | 31.289,00 |
| 13.07.2026 | 5,81 | 5,98 | 5,76 | 5,95 | 4,51% | 127.740,00 |
| 10.07.2026 | 5,66 | 5,72 | 5,60 | 5,69 | 0,96% | 3.145,00 |
| 09.07.2026 | 5,75 | 5,78 | 5,62 | 5,64 | -1,71% | 43.040,00 |
| 08.07.2026 | 5,68 | 5,78 | 5,60 | 5,74 | 1,79% | 62.542,00 |
| 07.07.2026 | 5,46 | 5,65 | 5,45 | 5,64 | 3,51% | 28.728,00 |
| 06.07.2026 | 5,47 | 5,50 | 5,41 | 5,45 | -0,35% | 28.040,00 |
| 03.07.2026 | 5,48 | 5,48 | 5,41 | 5,46 | 0,02% | 76.508,00 |
| 02.07.2026 | 5,30 | 5,47 | 5,25 | 5,46 | 2,69% | 41.602,00 |
| 01.07.2026 | 5,43 | 5,43 | 5,30 | 5,32 | -1,90% | 84.974,00 |
| 30.06.2026 | 5,46 | 5,49 | 5,41 | 5,42 | -0,75% | 77.764,00 |
| 29.06.2026 | 5,52 | 5,53 | 5,41 | 5,46 | -0,04% | 374.383,00 |
| 26.06.2026 | 5,51 | 5,53 | 5,44 | 5,47 | -1,35% | 222.108,00 |
| 25.06.2026 | 5,54 | 5,59 | 5,47 | 5,54 | -0,23% | 68.353,00 |
| 24.06.2026 | 5,76 | 5,78 | 5,52 | 5,55 | -3,64% | 60.874,00 |
| 23.06.2026 | 5,74 | 5,80 | 5,73 | 5,76 | -0,24% | 52.669,00 |
| 22.06.2026 | 5,80 | 5,85 | 5,72 | 5,78 | -0,21% | 22.339,00 |
| 19.06.2026 | 5,66 | 5,81 | 5,65 | 5,79 | 2,48% | 24.636,00 |
| 18.06.2026 | 5,81 | 5,82 | 5,63 | 5,65 | -3,50% | 63.063,00 |
| 17.06.2026 | 5,90 | 5,93 | 5,83 | 5,86 | -0,98% | 157.629,00 |
| 16.06.2026 | 5,94 | 6,01 | 5,90 | 5,91 | -1,07% | 113.114,00 |
| 15.06.2026 | 5,99 | 6,01 | 5,88 | 5,98 | -3,00% | 140.907,00 |
| 12.06.2026 | 6,14 | 6,21 | 5,99 | 6,16 | -1,14% | 112.485,00 |
| 11.06.2026 | 6,25 | 6,40 | 6,15 | 6,23 | 0,53% | 507.211,00 |
| 10.06.2026 | 6,15 | 6,31 | 6,11 | 6,20 | 0,68% | 38.723,00 |
| 09.06.2026 | 6,29 | 6,30 | 6,06 | 6,16 | -2,47% | 120.845,00 |
| 08.06.2026 | 6,31 | 6,43 | 6,28 | 6,31 | 1,87% | 172.923,00 |
| 05.06.2026 | 6,27 | 6,34 | 6,20 | 6,20 | -1,81% | 9.341,00 |
| 04.06.2026 | 6,26 | 6,32 | 6,20 | 6,31 | 0,22% | 84.830,00 |
| 03.06.2026 | 6,26 | 6,34 | 6,21 | 6,30 | 1,52% | 152.455,00 |
| 02.06.2026 | 6,15 | 6,23 | 6,06 | 6,20 | 1,12% | 104.458,00 |
| 01.06.2026 | 6,02 | 6,25 | 6,00 | 6,14 | 2,54% | 164.675,00 |
| 29.05.2026 | 5,92 | 6,02 | 5,90 | 5,98 | 0,54% | 59.996,00 |
| 28.05.2026 | 6,01 | 6,01 | 5,89 | 5,95 | -0,02% | 34.140,00 |
| 27.05.2026 | 6,08 | 6,11 | 5,89 | 5,95 | -2,33% | 129.575,00 |
| 26.05.2026 | 6,26 | 6,36 | 5,94 | 6,09 | -2,32% | 386.996,00 |
| 25.05.2026 | 6,20 | 6,30 | 6,17 | 6,24 | -2,10% | 22.000,00 |
| 22.05.2026 | 6,49 | 6,49 | 6,30 | 6,37 | -1,51% | 70.768,00 |
| 21.05.2026 | 6,49 | 6,60 | 6,42 | 6,47 | 0,08% | 28.660,00 |
| 20.05.2026 | 6,55 | 6,65 | 6,47 | 6,47 | -2,05% | 45.763,00 |
| 19.05.2026 | 6,52 | 6,62 | 6,48 | 6,60 | 1,34% | 17.300,00 |
| 18.05.2026 | 6,37 | 6,55 | 6,35 | 6,51 | 2,68% | 154.432,00 |
| 15.05.2026 | 6,27 | 6,35 | 6,26 | 6,34 | 1,60% | 78.876,00 |
| 14.05.2026 | 6,19 | 6,30 | 6,15 | 6,24 | -0,19% | 64.873,00 |
| 13.05.2026 | 6,27 | 6,39 | 6,13 | 6,26 | -0,49% | 109.784,00 |
| 12.05.2026 | 6,26 | 6,37 | 6,25 | 6,29 | 0,45% | 101.218,00 |
| 11.05.2026 | 6,31 | 6,31 | 6,20 | 6,26 | 1,56% | 57.029,00 |
| 08.05.2026 | 6,22 | 6,27 | 6,14 | 6,16 | -0,82% | 105.655,00 |
| 07.05.2026 | 6,33 | 6,35 | 6,15 | 6,21 | -1,82% | 62.912,00 |
| 06.05.2026 | 6,56 | 6,58 | 6,23 | 6,33 | -4,53% | 446.537,00 |
| 05.05.2026 | 6,69 | 6,70 | 6,56 | 6,63 | -0,64% | 38.663,00 |
| 04.05.2026 | 6,55 | 6,69 | 6,52 | 6,67 | -0,70% | 87.364,00 |
| 30.04.2026 | 6,69 | 6,76 | 6,63 | 6,72 | 0,95% | 117.829,00 |
| 29.04.2026 | 6,63 | 6,71 | 6,61 | 6,66 | 0,51% | 62.910,00 |
| 28.04.2026 | 6,67 | 6,83 | 6,58 | 6,62 | 0,70% | 240.440,00 |
| 27.04.2026 | 6,58 | 6,70 | 6,53 | 6,58 | 0,52% | 117.090,00 |
| 24.04.2026 | 6,63 | 6,69 | 6,52 | 6,54 | -1,52% | 132.790,00 |
| 23.04.2026 | 6,56 | 6,67 | 6,55 | 6,64 | 0,65% | 283.244,00 |
| 22.04.2026 | 6,45 | 6,64 | 6,41 | 6,60 | 1,60% | 105.779,00 |
| 21.04.2026 | 6,36 | 6,52 | 6,36 | 6,50 | 2,12% | 105.297,00 |
| 20.04.2026 | 6,46 | 6,61 | 6,35 | 6,36 | 1,11% | 436.690,00 |
| 17.04.2026 | 6,69 | 6,74 | 6,11 | 6,29 | -6,26% | 117.905,00 |
| 16.04.2026 | 6,52 | 6,74 | 6,47 | 6,71 | 3,18% | 70.811,00 |
| 15.04.2026 | 6,43 | 6,54 | 6,41 | 6,50 | -0,09% | 76.555,00 |
| 14.04.2026 | 6,55 | 6,67 | 6,47 | 6,51 | -1,45% | 77.594,00 |
| 13.04.2026 | 6,72 | 6,77 | 6,57 | 6,61 | 0,49% | 371.574,00 |
| 10.04.2026 | 6,56 | 6,65 | 6,51 | 6,57 | 0,67% | 209.066,00 |
| 09.04.2026 | 6,51 | 6,73 | 6,48 | 6,53 | -0,02% | 147.629,00 |