6,264€
-0,54%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 6,26 | 6,28 | 6,22 | 6,26 | -0,54% | 41.470,00 |
| 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 |
| 08.04.2026 | 6,23 | 6,56 | 6,02 | 6,53 | -3,97% | 193.998,00 |
| 07.04.2026 | 6,85 | 6,91 | 6,78 | 6,80 | 0,38% | 129.210,00 |
| 02.04.2026 | 6,78 | 6,94 | 6,72 | 6,78 | 2,16% | 160.868,00 |
| 01.04.2026 | 6,71 | 6,89 | 6,52 | 6,63 | -2,18% | 183.275,00 |
| 31.03.2026 | 6,88 | 7,01 | 6,62 | 6,78 | -1,15% | 320.659,00 |
| 30.03.2026 | 6,75 | 6,93 | 6,73 | 6,86 | 2,56% | 106.307,00 |
| 27.03.2026 | 6,63 | 6,74 | 6,62 | 6,69 | 0,27% | 202.706,00 |
| 26.03.2026 | 6,55 | 6,74 | 6,55 | 6,67 | 2,65% | 126.116,00 |
| 25.03.2026 | 6,27 | 6,56 | 6,26 | 6,50 | 2,93% | 189.083,00 |
| 24.03.2026 | 6,22 | 6,45 | 6,19 | 6,31 | 1,76% | 177.793,00 |
| 23.03.2026 | 6,43 | 6,53 | 6,16 | 6,20 | -3,81% | 188.716,00 |
| 20.03.2026 | 6,62 | 6,65 | 6,43 | 6,45 | -2,71% | 146.752,00 |
| 19.03.2026 | 6,49 | 6,77 | 6,46 | 6,63 | 2,43% | 236.993,00 |
| 18.03.2026 | 6,30 | 6,48 | 6,30 | 6,47 | 2,07% | 131.422,00 |
| 17.03.2026 | 6,23 | 6,40 | 6,22 | 6,34 | 2,62% | 293.938,00 |
| 16.03.2026 | 6,24 | 6,32 | 6,16 | 6,18 | -0,39% | 223.304,00 |
| 13.03.2026 | 6,10 | 6,25 | 6,10 | 6,20 | 1,82% | 165.975,00 |
| 12.03.2026 | 5,98 | 6,14 | 5,92 | 6,09 | 2,25% | 201.192,00 |
| 11.03.2026 | 5,72 | 5,97 | 5,67 | 5,96 | 3,80% | 101.841,00 |
| 10.03.2026 | 5,71 | 5,83 | 5,64 | 5,74 | -0,05% | 180.178,00 |
| 09.03.2026 | 5,85 | 5,92 | 5,71 | 5,74 | -0,73% | 303.248,00 |
| 06.03.2026 | 5,66 | 5,80 | 5,63 | 5,79 | 2,53% | 171.180,00 |
| 05.03.2026 | 5,56 | 5,68 | 5,51 | 5,64 | 1,75% | 112.993,00 |
| 04.03.2026 | 5,63 | 5,64 | 5,50 | 5,55 | -0,95% | 117.243,00 |
| 03.03.2026 | 5,66 | 5,75 | 5,54 | 5,60 | -0,46% | 415.389,00 |
| 02.03.2026 | 5,80 | 5,86 | 5,53 | 5,63 | 2,65% | 736.167,00 |
| 27.02.2026 | 5,39 | 5,50 | 5,38 | 5,48 | 1,84% | 56.824,00 |
| 26.02.2026 | 5,36 | 5,44 | 5,27 | 5,38 | 0,13% | 33.468,00 |
| 25.02.2026 | 5,42 | 5,44 | 5,35 | 5,37 | -0,76% | 100.514,00 |
| 24.02.2026 | 5,47 | 5,49 | 5,39 | 5,42 | -0,18% | 403.480,00 |
| 23.02.2026 | 5,37 | 5,49 | 5,35 | 5,43 | 0,46% | 200.732,00 |
| 20.02.2026 | 5,49 | 5,50 | 5,35 | 5,40 | -1,37% | 31.168,00 |
| 19.02.2026 | 5,36 | 5,65 | 5,34 | 5,48 | 0,55% | 136.289,00 |
| 18.02.2026 | 5,29 | 5,45 | 5,29 | 5,45 | 3,22% | 106.728,00 |
| 17.02.2026 | 5,35 | 5,43 | 5,23 | 5,28 | -1,57% | 80.100,00 |
| 16.02.2026 | 5,28 | 5,37 | 5,27 | 5,36 | 1,52% | 24.483,00 |
| 13.02.2026 | 5,24 | 5,31 | 5,19 | 5,28 | 0,53% | 110.879,00 |
| 12.02.2026 | 5,37 | 5,43 | 5,22 | 5,25 | -2,85% | 231.331,00 |
| 11.02.2026 | 5,18 | 5,44 | 5,12 | 5,41 | 4,14% | 55.328,00 |
| 10.02.2026 | 5,48 | 5,49 | 5,07 | 5,19 | -5,38% | 134.622,00 |
| 09.02.2026 | 5,48 | 5,49 | 5,42 | 5,49 | -0,11% | 159.631,00 |
| 06.02.2026 | 5,41 | 5,54 | 5,39 | 5,49 | 2,04% | 55.134,00 |
| 05.02.2026 | 5,51 | 5,54 | 5,37 | 5,38 | -2,62% | 91.269,00 |
| 04.02.2026 | 5,43 | 5,58 | 5,24 | 5,53 | 1,47% | 197.057,00 |
| 03.02.2026 | 5,34 | 5,47 | 5,28 | 5,45 | 2,12% | 260.187,00 |
| 02.02.2026 | 5,17 | 5,37 | 5,17 | 5,33 | -0,07% | 518.416,00 |
| 30.01.2026 | 5,23 | 5,36 | 5,22 | 5,34 | 0,96% | 142.690,00 |
| 29.01.2026 | 5,28 | 5,42 | 5,27 | 5,29 | 0,86% | 64.775,00 |
| 28.01.2026 | 5,24 | 5,29 | 5,21 | 5,24 | 0,87% | 89.153,00 |
| 27.01.2026 | 5,13 | 5,21 | 5,12 | 5,20 | 1,03% | 38.229,00 |
| 26.01.2026 | 5,15 | 5,19 | 5,12 | 5,14 | -0,08% | 26.925,00 |
| 23.01.2026 | 5,04 | 5,18 | 5,03 | 5,15 | 2,67% | 175.784,00 |
| 22.01.2026 | 5,12 | 5,15 | 5,00 | 5,01 | -1,69% | 17.000,00 |
| 21.01.2026 | 5,00 | 5,13 | 4,99 | 5,10 | 2,18% | 87.781,00 |
| 20.01.2026 | 5,05 | 5,11 | 4,97 | 4,99 | -1,19% | 327.208,00 |
| 19.01.2026 | 5,02 | 5,07 | 5,01 | 5,05 | -0,36% | 38.716,00 |
| 16.01.2026 | 5,05 | 5,11 | 5,01 | 5,07 | 0,40% | 209.816,00 |
| 15.01.2026 | 5,08 | 5,08 | 4,98 | 5,05 | -1,19% | 147.060,00 |
| 14.01.2026 | 5,05 | 5,18 | 4,97 | 5,11 | 0,93% | 155.632,00 |
| 13.01.2026 | 4,95 | 5,07 | 4,94 | 5,06 | 2,76% | 466.682,00 |