32,848$
1,48%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 32,30 | 32,58 | 32,17 | 32,37 | 0,53% | 6.948.552,00 |
| 12.03.2025 | 31,79 | 32,50 | 31,72 | 32,20 | 0,69% | 8.475.504,00 |
| 11.03.2025 | 32,34 | 32,40 | 31,66 | 31,98 | -0,71% | 9.321.618,00 |
| 10.03.2025 | 32,53 | 32,66 | 31,84 | 32,21 | 0,44% | 12.735.006,00 |
| 07.03.2025 | 31,93 | 32,26 | 31,88 | 32,07 | 1,14% | 8.862.062,00 |
| 06.03.2025 | 31,56 | 32,00 | 31,43 | 31,71 | -0,53% | 8.605.566,00 |
| 05.03.2025 | 31,49 | 32,03 | 31,28 | 31,88 | 1,40% | 9.902.283,00 |
| 04.03.2025 | 31,19 | 31,86 | 30,99 | 31,44 | -1,16% | 14.141.961,00 |
| 03.03.2025 | 33,34 | 33,42 | 31,53 | 31,81 | -3,96% | 13.055.934,00 |
| 28.02.2025 | 32,81 | 33,26 | 32,65 | 33,12 | 0,00% | 8.717.710,00 |
| 27.02.2025 | 32,74 | 33,53 | 32,69 | 33,12 | 1,35% | 10.341.477,00 |
| 26.02.2025 | 32,57 | 32,79 | 32,28 | 32,68 | -1,66% | 14.441.217,00 |
| 25.02.2025 | 33,92 | 33,95 | 33,07 | 33,23 | -1,51% | 14.681.427,00 |
| 24.02.2025 | 33,93 | 33,93 | 33,63 | 33,74 | -0,44% | 8.702.284,00 |
| 21.02.2025 | 34,05 | 34,12 | 33,70 | 33,89 | -2,19% | 12.503.418,00 |
| 20.02.2025 | 34,57 | 34,81 | 34,53 | 34,65 | 0,32% | 10.499.154,00 |
| 19.02.2025 | 34,92 | 35,32 | 34,53 | 34,54 | -2,18% | 9.948.574,00 |
| 18.02.2025 | 34,90 | 35,36 | 34,77 | 35,31 | 0,69% | 12.306.857,00 |
| 17.02.2025 | 34,89 | 35,07 | 34,89 | 35,07 | 0,20% | - |
| 14.02.2025 | 35,30 | 35,55 | 34,99 | 35,00 | 1,48% | 13.148.655,00 |
| 13.02.2025 | 34,68 | 35,24 | 34,45 | 34,49 | -0,55% | 15.284.404,00 |
| 12.02.2025 | 34,33 | 35,09 | 34,24 | 34,68 | 0,38% | 16.537.108,00 |
| 11.02.2025 | 34,24 | 34,83 | 33,89 | 34,55 | 0,38% | 17.244.832,00 |
| 10.02.2025 | 34,19 | 34,91 | 34,15 | 34,42 | 6,66% | 39.130.888,00 |
| 07.02.2025 | 32,33 | 32,49 | 32,07 | 32,27 | 0,97% | 10.042.199,00 |
| 06.02.2025 | 32,22 | 32,38 | 31,72 | 31,96 | 0,92% | 13.971.264,00 |
| 05.02.2025 | 31,88 | 31,93 | 31,58 | 31,67 | 0,09% | 14.842.369,00 |
| 04.02.2025 | 30,81 | 31,67 | 30,77 | 31,64 | 2,49% | 18.006.707,00 |
| 03.02.2025 | 30,75 | 31,63 | 30,37 | 30,87 | -0,61% | 26.919.739,00 |
| 31.01.2025 | 31,66 | 31,66 | 30,93 | 31,06 | -1,74% | 10.680.301,00 |
| 30.01.2025 | 31,38 | 31,63 | 31,22 | 31,61 | 1,54% | 7.928.950,00 |
| 29.01.2025 | 30,93 | 31,20 | 30,86 | 31,13 | -0,10% | 8.065.810,00 |
| 28.01.2025 | 31,52 | 31,59 | 30,96 | 31,16 | -0,92% | 6.388.336,00 |
| 27.01.2025 | 31,45 | 31,53 | 31,08 | 31,45 | 0,00% | 8.021.608,00 |
| 24.01.2025 | 31,50 | 31,60 | 31,25 | 31,45 | -0,13% | 5.748.389,00 |
| 23.01.2025 | 31,46 | 31,57 | 31,26 | 31,49 | 1,16% | 6.586.438,00 |
| 22.01.2025 | 31,56 | 31,56 | 31,10 | 31,13 | -1,24% | 8.494.146,00 |
| 21.01.2025 | 31,52 | 31,63 | 31,33 | 31,52 | -0,54% | 7.301.518,00 |
| 17.01.2025 | 31,93 | 32,19 | 31,54 | 31,69 | -0,28% | 11.806.050,00 |
| 16.01.2025 | 31,47 | 31,86 | 31,39 | 31,78 | 1,53% | 11.435.559,00 |
| 15.01.2025 | 31,22 | 31,37 | 30,98 | 31,30 | 0,68% | 10.964.635,00 |
| 14.01.2025 | 30,59 | 31,20 | 30,57 | 31,09 | -0,42% | 13.758.887,00 |
| 13.01.2025 | 31,10 | 31,55 | 31,05 | 31,22 | -0,22% | 9.705.511,00 |
| 10.01.2025 | 31,84 | 31,96 | 31,11 | 31,29 | 0,55% | 11.311.961,00 |
| 08.01.2025 | 31,07 | 31,35 | 30,88 | 31,12 | -2,23% | 13.191.760,00 |
| 07.01.2025 | 31,29 | 31,94 | 31,27 | 31,83 | 2,61% | 11.983.295,00 |
| 06.01.2025 | 30,82 | 31,17 | 30,75 | 31,02 | 1,81% | 12.487.537,00 |
| 03.01.2025 | 30,34 | 30,52 | 30,29 | 30,47 | 1,80% | 7.077.830,00 |
| 02.01.2025 | 29,70 | 30,03 | 29,69 | 29,93 | 1,25% | 6.637.765,00 |
| 31.12.2024 | 29,32 | 29,66 | 29,20 | 29,56 | 1,62% | 8.065.712,00 |
| 30.12.2024 | 29,09 | 29,18 | 28,91 | 29,09 | 0,45% | 6.098.511,00 |
| 27.12.2024 | 28,82 | 29,21 | 28,77 | 28,96 | 0,38% | 6.753.206,00 |
| 26.12.2024 | 28,81 | 29,05 | 28,70 | 28,85 | 0,21% | 3.813.169,00 |
| 24.12.2024 | 28,73 | 28,92 | 28,49 | 28,79 | 0,14% | 2.777.243,00 |
| 23.12.2024 | 28,48 | 28,83 | 28,35 | 28,75 | 0,52% | 6.911.409,00 |
| 20.12.2024 | 28,21 | 28,74 | 28,14 | 28,60 | 0,67% | 12.752.114,00 |
| 19.12.2024 | 28,81 | 28,85 | 28,40 | 28,41 | -0,46% | 10.605.671,00 |
| 18.12.2024 | 29,23 | 29,37 | 28,50 | 28,54 | -1,86% | 11.158.747,00 |
| 17.12.2024 | 28,95 | 29,12 | 28,86 | 29,08 | 0,45% | 10.515.498,00 |
| 16.12.2024 | 29,53 | 29,53 | 28,94 | 28,95 | -3,44% | 10.024.147,00 |
| 13.12.2024 | 30,00 | 30,08 | 29,70 | 29,98 | -0,56% | 7.293.154,00 |
| 12.12.2024 | 30,25 | 30,43 | 30,08 | 30,15 | -0,59% | 7.556.445,00 |
| 11.12.2024 | 30,17 | 30,39 | 29,93 | 30,33 | 0,76% | 8.735.388,00 |
| 10.12.2024 | 30,23 | 30,31 | 30,05 | 30,10 | 0,03% | 8.327.290,00 |
| 09.12.2024 | 29,92 | 30,46 | 29,80 | 30,09 | 4,84% | 19.690.260,00 |
| 06.12.2024 | 29,19 | 29,20 | 28,63 | 28,70 | -1,51% | 13.492.763,00 |
| 05.12.2024 | 29,09 | 29,19 | 28,91 | 29,14 | 0,03% | 7.622.168,00 |
| 04.12.2024 | 29,69 | 29,74 | 29,05 | 29,13 | -1,09% | 8.313.269,00 |
| 03.12.2024 | 29,52 | 29,60 | 29,28 | 29,45 | 1,59% | 7.863.288,00 |
| 02.12.2024 | 29,15 | 29,20 | 28,68 | 28,99 | -1,09% | 8.928.805,00 |
| 29.11.2024 | 29,25 | 29,34 | 29,14 | 29,31 | 0,62% | 4.407.503,00 |
| 27.11.2024 | 29,03 | 29,28 | 28,98 | 29,13 | 0,59% | 6.882.497,00 |
| 26.11.2024 | 29,30 | 29,30 | 28,80 | 28,96 | -1,23% | 14.119.942,00 |
| 25.11.2024 | 29,61 | 29,70 | 29,20 | 29,32 | -1,35% | 10.472.641,00 |
| 22.11.2024 | 29,31 | 29,73 | 29,25 | 29,72 | 0,68% | 16.067.813,00 |
| 21.11.2024 | 29,36 | 29,54 | 29,16 | 29,52 | 1,51% | 18.619.661,00 |
| 20.11.2024 | 29,03 | 29,13 | 28,83 | 29,08 | -0,03% | 11.456.507,00 |
| 19.11.2024 | 28,98 | 29,17 | 28,89 | 29,09 | -1,12% | 11.686.931,00 |
| 18.11.2024 | 29,31 | 29,50 | 29,24 | 29,42 | 1,52% | 10.184.757,00 |
| 15.11.2024 | 29,10 | 29,22 | 28,83 | 28,98 | -0,24% | 8.120.278,00 |
| 14.11.2024 | 28,89 | 29,07 | 28,76 | 29,05 | 1,68% | 11.091.802,00 |
| 13.11.2024 | 28,14 | 28,67 | 27,82 | 28,57 | 1,46% | 12.243.629,00 |
| 12.11.2024 | 28,53 | 28,59 | 28,03 | 28,16 | -2,63% | 14.623.989,00 |
| 11.11.2024 | 28,93 | 29,02 | 28,74 | 28,92 | -0,03% | 9.526.559,00 |
| 08.11.2024 | 29,20 | 29,23 | 28,80 | 28,93 | -4,49% | 11.140.910,00 |
| 07.11.2024 | 30,48 | 30,50 | 30,13 | 30,29 | 0,43% | 7.590.150,00 |
| 06.11.2024 | 29,70 | 30,25 | 29,58 | 30,16 | 0,67% | 10.517.185,00 |
| 05.11.2024 | 29,99 | 30,12 | 29,82 | 29,96 | 0,77% | 9.060.458,00 |
| 04.11.2024 | 29,67 | 29,95 | 29,63 | 29,73 | 1,71% | 8.250.958,00 |
| 01.11.2024 | 29,68 | 29,70 | 29,19 | 29,23 | -0,44% | 8.962.365,00 |
| 31.10.2024 | 29,17 | 29,49 | 29,01 | 29,36 | 1,17% | 11.202.834,00 |
| 30.10.2024 | 29,24 | 29,52 | 29,00 | 29,02 | -1,16% | 21.972.772,00 |
| 29.10.2024 | 29,90 | 29,92 | 29,36 | 29,36 | -5,44% | 21.578.383,00 |
| 28.10.2024 | 30,78 | 31,13 | 30,72 | 31,05 | -1,49% | 11.988.844,00 |
| 25.10.2024 | 31,60 | 31,68 | 31,37 | 31,52 | 0,70% | 4.478.385,00 |
| 24.10.2024 | 31,56 | 31,64 | 31,08 | 31,30 | -0,03% | 5.995.681,00 |
| 23.10.2024 | 31,37 | 31,46 | 31,07 | 31,31 | -0,85% | 6.288.692,00 |
| 22.10.2024 | 31,49 | 31,67 | 31,42 | 31,58 | 0,35% | 4.391.298,00 |
| 21.10.2024 | 31,73 | 31,86 | 31,45 | 31,47 | 0,45% | 6.852.124,00 |
| 18.10.2024 | 31,39 | 31,41 | 31,09 | 31,33 | 0,03% | 4.465.138,00 |