36,104$
-0,40%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 36,13 | 36,13 | 35,91 | 36,08 | -0,47% | 3.767.034,00 |
| 24.06.2024 | 35,73 | 36,34 | 35,73 | 36,25 | 2,08% | 5.292.997,00 |
| 21.06.2024 | 35,71 | 35,81 | 35,46 | 35,51 | -0,56% | 6.500.916,00 |
| 20.06.2024 | 35,55 | 35,92 | 35,48 | 35,71 | 0,90% | 5.149.107,00 |
| 18.06.2024 | 35,48 | 35,64 | 35,32 | 35,39 | 0,80% | 6.023.169,00 |
| 17.06.2024 | 35,03 | 35,23 | 34,73 | 35,11 | 0,63% | 5.230.612,00 |
| 14.06.2024 | 35,07 | 35,15 | 34,71 | 34,89 | -0,85% | 7.014.343,00 |
| 13.06.2024 | 35,43 | 35,48 | 34,99 | 35,19 | -1,04% | 5.188.026,00 |
| 12.06.2024 | 36,29 | 36,30 | 35,43 | 35,56 | -0,31% | 8.880.534,00 |
| 11.06.2024 | 35,71 | 35,87 | 35,51 | 35,67 | -0,70% | 5.439.894,00 |
| 10.06.2024 | 35,58 | 36,14 | 35,47 | 35,92 | 1,87% | 10.587.142,00 |
| 07.06.2024 | 35,35 | 35,63 | 35,13 | 35,26 | -0,54% | 9.837.067,00 |
| 06.06.2024 | 35,39 | 35,56 | 35,27 | 35,45 | 0,34% | 7.633.325,00 |
| 05.06.2024 | 35,66 | 35,66 | 35,23 | 35,33 | -0,65% | 5.522.148,00 |
| 04.06.2024 | 35,58 | 35,66 | 35,29 | 35,56 | -2,31% | 14.236.142,00 |
| 03.06.2024 | 37,30 | 37,31 | 36,34 | 36,40 | -3,11% | 7.013.529,00 |
| 31.05.2024 | 37,13 | 37,58 | 37,06 | 37,57 | 1,73% | 4.452.932,00 |
| 30.05.2024 | 36,90 | 37,13 | 36,82 | 36,93 | -0,51% | 5.245.449,00 |
| 29.05.2024 | 37,51 | 37,52 | 37,00 | 37,12 | -0,75% | 5.612.102,00 |
| 28.05.2024 | 37,32 | 37,49 | 37,12 | 37,40 | 1,85% | 8.891.740,00 |
| 24.05.2024 | 36,72 | 36,89 | 36,64 | 36,72 | 0,82% | 8.183.984,00 |
| 23.05.2024 | 37,00 | 37,15 | 36,33 | 36,42 | -0,38% | 7.323.658,00 |
| 22.05.2024 | 36,79 | 36,90 | 36,44 | 36,56 | -1,35% | 9.516.997,00 |
| 21.05.2024 | 37,30 | 37,47 | 37,04 | 37,06 | -0,54% | 6.526.878,00 |
| 20.05.2024 | 37,54 | 37,60 | 37,22 | 37,26 | -0,61% | 3.736.880,00 |
| 17.05.2024 | 37,29 | 37,59 | 37,21 | 37,49 | 1,02% | 6.458.450,00 |
| 16.05.2024 | 37,33 | 37,39 | 37,01 | 37,11 | -1,72% | 7.899.504,00 |
| 15.05.2024 | 37,84 | 37,93 | 37,28 | 37,76 | -0,53% | 7.873.584,00 |
| 14.05.2024 | 38,14 | 38,16 | 37,78 | 37,96 | -0,37% | 5.925.274,00 |
| 13.05.2024 | 38,04 | 38,16 | 37,88 | 38,10 | 0,69% | 6.142.948,00 |
| 10.05.2024 | 38,37 | 38,44 | 37,78 | 37,84 | -0,53% | 6.165.323,00 |
| 09.05.2024 | 37,85 | 38,10 | 37,79 | 38,04 | 1,36% | 7.582.991,00 |
| 08.05.2024 | 37,14 | 37,59 | 37,04 | 37,53 | -0,13% | 9.648.364,00 |
| 07.05.2024 | 38,14 | 38,28 | 37,51 | 37,58 | -3,74% | 15.953.100,00 |
| 06.05.2024 | 38,98 | 39,48 | 38,92 | 39,04 | 0,88% | 9.853.622,00 |
| 03.05.2024 | 38,48 | 38,74 | 38,11 | 38,70 | 0,08% | 8.071.028,00 |
| 02.05.2024 | 38,51 | 38,84 | 38,44 | 38,67 | 1,18% | 10.021.188,00 |
| 01.05.2024 | 38,43 | 38,53 | 37,99 | 38,22 | -1,42% | 11.142.323,00 |
| 30.04.2024 | 39,59 | 39,66 | 38,73 | 38,77 | -1,77% | 12.084.952,00 |
| 29.04.2024 | 39,42 | 39,55 | 39,29 | 39,47 | 0,00% | 12.229.498,00 |
| 26.04.2024 | 39,50 | 39,60 | 39,11 | 39,47 | -0,38% | 6.807.166,00 |
| 25.04.2024 | 39,40 | 39,73 | 39,10 | 39,62 | 0,71% | 6.369.933,00 |
| 24.04.2024 | 39,58 | 39,58 | 39,08 | 39,34 | 0,13% | 8.037.839,00 |
| 23.04.2024 | 38,91 | 39,47 | 38,69 | 39,29 | 0,98% | 13.510.555,00 |
| 22.04.2024 | 38,43 | 39,15 | 38,13 | 38,91 | 1,01% | 13.435.710,00 |
| 19.04.2024 | 38,11 | 38,56 | 38,02 | 38,52 | 1,58% | 10.389.262,00 |
| 18.04.2024 | 38,29 | 38,46 | 37,87 | 37,92 | -1,17% | 10.051.717,00 |
| 17.04.2024 | 38,56 | 38,89 | 38,12 | 38,37 | -0,67% | 10.024.356,00 |
| 16.04.2024 | 38,64 | 38,78 | 38,19 | 38,63 | -1,13% | 13.299.775,00 |
| 15.04.2024 | 39,53 | 39,55 | 38,93 | 39,07 | -0,94% | 18.249.006,00 |
| 12.04.2024 | 40,07 | 40,40 | 39,35 | 39,44 | -0,53% | 21.705.267,00 |
| 11.04.2024 | 39,75 | 40,00 | 38,90 | 39,65 | 0,58% | 16.238.763,00 |
| 10.04.2024 | 39,14 | 39,46 | 38,93 | 39,42 | 0,33% | 13.987.924,00 |
| 09.04.2024 | 39,49 | 39,55 | 39,15 | 39,29 | 0,98% | 12.545.872,00 |
| 08.04.2024 | 38,81 | 39,19 | 38,55 | 38,91 | 0,65% | 13.684.926,00 |
| 05.04.2024 | 38,47 | 38,71 | 38,16 | 38,66 | 0,68% | 13.131.460,00 |
| 04.04.2024 | 38,65 | 38,73 | 38,31 | 38,40 | -1,06% | 13.924.391,00 |
| 03.04.2024 | 38,56 | 38,94 | 38,35 | 38,81 | 0,41% | 8.960.614,00 |
| 02.04.2024 | 38,38 | 38,71 | 38,18 | 38,65 | 1,87% | 7.712.890,00 |
| 01.04.2024 | 37,86 | 38,04 | 37,30 | 37,94 | 0,69% | 6.296.918,00 |
| 28.03.2024 | 37,64 | 37,81 | 37,49 | 37,68 | 0,59% | 4.795.508,00 |
| 27.03.2024 | 37,23 | 37,50 | 37,19 | 37,46 | -0,29% | 5.929.314,00 |
| 26.03.2024 | 38,19 | 38,22 | 37,56 | 37,57 | -1,80% | 7.600.988,00 |
| 25.03.2024 | 38,12 | 38,48 | 38,11 | 38,26 | 1,22% | 8.388.702,00 |
| 22.03.2024 | 37,87 | 37,87 | 37,66 | 37,80 | 0,19% | 3.696.303,00 |
| 21.03.2024 | 37,93 | 38,04 | 37,66 | 37,73 | -0,42% | 8.087.477,00 |
| 20.03.2024 | 37,45 | 38,02 | 37,42 | 37,89 | 0,13% | 5.237.869,00 |
| 19.03.2024 | 37,77 | 38,04 | 37,74 | 37,84 | 0,13% | 6.784.463,00 |
| 18.03.2024 | 37,74 | 37,94 | 37,47 | 37,79 | 0,80% | 5.722.377,00 |
| 15.03.2024 | 37,58 | 37,80 | 37,40 | 37,49 | 0,00% | 6.678.006,00 |
| 14.03.2024 | 37,44 | 37,51 | 37,14 | 37,49 | 0,46% | 6.309.975,00 |
| 13.03.2024 | 37,00 | 37,39 | 37,00 | 37,32 | 1,83% | 8.308.026,00 |
| 12.03.2024 | 36,70 | 36,74 | 36,49 | 36,65 | 0,44% | 5.561.429,00 |
| 11.03.2024 | 36,16 | 36,49 | 35,96 | 36,49 | 0,22% | 7.315.497,00 |
| 08.03.2024 | 36,60 | 36,69 | 36,24 | 36,41 | -0,05% | 8.781.782,00 |
| 07.03.2024 | 36,32 | 36,65 | 36,29 | 36,43 | 0,03% | 6.868.957,00 |
| 06.03.2024 | 36,44 | 36,64 | 36,33 | 36,42 | 1,73% | 12.111.539,00 |
| 05.03.2024 | 35,64 | 35,95 | 35,58 | 35,80 | 0,36% | 5.517.738,00 |
| 04.03.2024 | 36,00 | 36,03 | 35,61 | 35,67 | 0,08% | 7.039.652,00 |
| 01.03.2024 | 35,43 | 35,82 | 35,32 | 35,64 | 1,86% | 7.269.386,00 |
| 29.02.2024 | 35,07 | 35,19 | 34,87 | 34,99 | 0,09% | 9.328.623,00 |
| 28.02.2024 | 35,21 | 35,38 | 34,94 | 34,96 | -1,30% | 9.406.622,00 |
| 27.02.2024 | 35,55 | 35,64 | 35,32 | 35,42 | 0,28% | 10.365.553,00 |
| 26.02.2024 | 35,38 | 35,54 | 35,22 | 35,32 | -0,17% | 5.200.935,00 |
| 23.02.2024 | 35,23 | 35,46 | 35,05 | 35,38 | -0,31% | 6.716.280,00 |
| 22.02.2024 | 35,52 | 35,67 | 35,22 | 35,49 | -0,59% | 5.497.484,00 |
| 21.02.2024 | 35,41 | 35,77 | 35,28 | 35,70 | 0,90% | 9.099.505,00 |
| 20.02.2024 | 35,56 | 35,59 | 35,27 | 35,38 | -0,20% | 7.849.192,00 |
| 16.02.2024 | 35,73 | 35,77 | 35,45 | 35,45 | -0,45% | 7.086.824,00 |
| 15.02.2024 | 34,86 | 35,72 | 34,84 | 35,61 | -0,42% | 10.280.846,00 |
| 14.02.2024 | 36,20 | 36,29 | 35,60 | 35,76 | -0,78% | 11.756.214,00 |
| 13.02.2024 | 36,62 | 36,65 | 35,83 | 36,04 | -1,07% | 8.375.047,00 |
| 12.02.2024 | 36,35 | 36,55 | 36,22 | 36,43 | 0,19% | 7.292.560,00 |
| 09.02.2024 | 36,47 | 36,67 | 36,23 | 36,36 | 0,41% | 9.577.392,00 |
| 08.02.2024 | 36,13 | 36,31 | 35,97 | 36,21 | 0,11% | 8.758.403,00 |
| 07.02.2024 | 36,18 | 36,35 | 35,90 | 36,17 | -0,60% | 13.891.055,00 |
| 06.02.2024 | 35,76 | 36,53 | 35,74 | 36,39 | 6,28% | 19.741.048,00 |
| 05.02.2024 | 34,05 | 34,50 | 33,93 | 34,24 | -1,15% | 14.072.763,00 |
| 02.02.2024 | 34,84 | 34,90 | 34,46 | 34,64 | -1,39% | 14.654.760,00 |
| 01.02.2024 | 35,42 | 35,68 | 34,93 | 35,13 | 0,09% | 11.885.622,00 |