35,285$
-0,69%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 35,46 | 35,51 | 35,03 | 35,26 | -0,76% | 6.524.852,00 |
| 11.12.2025 | 35,72 | 35,89 | 35,46 | 35,53 | -0,98% | 6.257.914,00 |
| 10.12.2025 | 35,54 | 35,98 | 35,42 | 35,88 | 0,93% | 6.045.745,00 |
| 09.12.2025 | 35,79 | 36,02 | 35,52 | 35,55 | -0,64% | 5.700.216,00 |
| 08.12.2025 | 35,83 | 36,10 | 35,71 | 35,78 | -0,14% | 8.210.546,00 |
| 05.12.2025 | 36,20 | 36,73 | 35,79 | 35,83 | -3,76% | 12.361.992,00 |
| 04.12.2025 | 36,99 | 37,44 | 36,97 | 37,23 | -0,03% | 7.953.693,00 |
| 03.12.2025 | 36,69 | 37,26 | 36,69 | 37,24 | 2,42% | 5.559.317,00 |
| 02.12.2025 | 36,48 | 36,52 | 36,18 | 36,36 | -0,41% | 3.689.402,00 |
| 01.12.2025 | 36,39 | 36,72 | 36,34 | 36,51 | 1,14% | 4.773.756,00 |
| 28.11.2025 | 35,82 | 36,21 | 35,80 | 36,10 | 0,47% | 2.879.519,00 |
| 26.11.2025 | 35,83 | 36,11 | 35,80 | 35,93 | 0,67% | 3.990.497,00 |
| 25.11.2025 | 35,77 | 35,95 | 35,51 | 35,69 | -0,61% | 5.403.416,00 |
| 24.11.2025 | 35,64 | 35,97 | 35,42 | 35,91 | -0,19% | 6.694.710,00 |
| 21.11.2025 | 35,53 | 36,11 | 35,40 | 35,98 | 0,73% | 8.785.353,00 |
| 20.11.2025 | 36,09 | 36,41 | 35,63 | 35,72 | -0,64% | 7.073.554,00 |
| 19.11.2025 | 35,65 | 35,98 | 35,62 | 35,95 | -2,02% | 7.181.082,00 |
| 18.11.2025 | 35,94 | 36,77 | 35,92 | 36,69 | 0,52% | 8.211.815,00 |
| 17.11.2025 | 36,52 | 36,99 | 36,44 | 36,50 | -0,08% | 9.067.016,00 |
| 14.11.2025 | 36,02 | 36,53 | 35,90 | 36,53 | 0,11% | 7.048.120,00 |
| 13.11.2025 | 36,93 | 37,03 | 36,37 | 36,49 | -1,00% | 5.988.946,00 |
| 12.11.2025 | 36,84 | 37,59 | 36,73 | 36,86 | -1,31% | 8.383.740,00 |
| 11.11.2025 | 37,24 | 37,64 | 37,24 | 37,35 | 0,62% | 6.252.621,00 |
| 10.11.2025 | 36,58 | 37,12 | 36,29 | 37,12 | 1,48% | 7.050.904,00 |
| 07.11.2025 | 35,89 | 36,60 | 35,87 | 36,58 | 2,12% | 6.287.835,00 |
| 06.11.2025 | 35,61 | 36,02 | 35,59 | 35,82 | 0,39% | 7.098.445,00 |
| 05.11.2025 | 35,48 | 36,13 | 35,48 | 35,68 | 1,59% | 10.053.825,00 |
| 04.11.2025 | 35,46 | 35,61 | 34,89 | 35,12 | 0,72% | 13.631.250,00 |
| 03.11.2025 | 34,98 | 35,28 | 34,83 | 34,87 | -0,74% | 5.974.742,00 |
| 31.10.2025 | 34,86 | 35,15 | 34,59 | 35,13 | 1,04% | 5.819.031,00 |
| 30.10.2025 | 35,02 | 35,36 | 34,75 | 34,77 | -1,22% | 10.066.460,00 |
| 29.10.2025 | 34,67 | 35,47 | 34,66 | 35,20 | 2,15% | 8.743.000,00 |
| 28.10.2025 | 34,65 | 34,79 | 34,44 | 34,46 | -0,89% | 5.132.239,00 |
| 27.10.2025 | 34,77 | 34,90 | 34,60 | 34,77 | 0,67% | 4.173.302,00 |
| 24.10.2025 | 34,85 | 35,05 | 34,54 | 34,54 | -1,20% | 6.005.687,00 |
| 23.10.2025 | 34,92 | 35,14 | 34,76 | 34,96 | 1,86% | 8.478.021,00 |
| 22.10.2025 | 33,51 | 34,41 | 33,50 | 34,32 | 3,50% | 7.017.631,00 |
| 21.10.2025 | 33,21 | 33,44 | 33,01 | 33,16 | -0,18% | 4.443.295,00 |
| 20.10.2025 | 33,07 | 33,31 | 32,93 | 33,22 | 0,32% | 5.937.700,00 |
| 17.10.2025 | 32,94 | 33,21 | 32,88 | 33,11 | 1,02% | - |
| 16.10.2025 | 33,45 | 33,56 | 32,72 | 32,78 | -1,68% | 6.275.189,00 |
| 15.10.2025 | 33,42 | 33,60 | 33,27 | 33,34 | 0,69% | 6.691.452,00 |
| 14.10.2025 | 32,85 | 33,37 | 32,78 | 33,11 | -1,75% | 8.312.150,00 |
| 13.10.2025 | 33,70 | 33,95 | 33,59 | 33,70 | 0,63% | 3.902.238,00 |
| 10.10.2025 | 33,95 | 34,12 | 33,47 | 33,49 | -2,33% | 7.541.423,00 |
| 09.10.2025 | 34,85 | 35,03 | 34,27 | 34,29 | -0,67% | 5.749.444,00 |
| 08.10.2025 | 34,80 | 34,89 | 34,45 | 34,52 | -1,29% | 5.128.456,00 |
| 07.10.2025 | 35,03 | 35,10 | 34,49 | 34,97 | 0,40% | 4.765.100,00 |
| 06.10.2025 | 34,76 | 35,03 | 34,63 | 34,83 | 1,96% | 6.188.639,00 |
| 03.10.2025 | 34,36 | 34,42 | 34,15 | 34,16 | 0,89% | 5.945.034,00 |
| 02.10.2025 | 34,25 | 34,37 | 33,86 | 33,86 | -1,74% | 5.742.571,00 |
| 01.10.2025 | 34,66 | 34,78 | 34,46 | 34,46 | 0,00% | 5.595.024,00 |
| 30.09.2025 | 34,41 | 34,63 | 34,21 | 34,46 | -0,83% | 6.026.773,00 |
| 29.09.2025 | 35,27 | 35,30 | 34,65 | 34,75 | -2,63% | 5.861.304,00 |
| 26.09.2025 | 35,43 | 35,88 | 35,42 | 35,69 | 1,22% | 6.110.904,00 |
| 25.09.2025 | 35,10 | 35,36 | 35,07 | 35,26 | 0,14% | 3.971.756,00 |
| 24.09.2025 | 34,99 | 35,45 | 34,96 | 35,21 | 1,35% | 5.771.784,00 |
| 23.09.2025 | 34,90 | 35,30 | 34,71 | 34,74 | 1,08% | 6.721.097,00 |
| 22.09.2025 | 34,13 | 34,60 | 34,05 | 34,37 | 0,73% | 9.758.221,00 |
| 19.09.2025 | 34,26 | 34,34 | 33,92 | 34,12 | -1,27% | 8.052.428,00 |
| 18.09.2025 | 34,48 | 34,76 | 34,35 | 34,56 | 0,76% | 8.261.275,00 |
| 17.09.2025 | 34,17 | 34,51 | 34,10 | 34,30 | -0,38% | 5.688.994,00 |
| 16.09.2025 | 34,17 | 34,53 | 34,13 | 34,43 | 0,64% | 4.477.876,00 |
| 15.09.2025 | 34,19 | 34,23 | 33,97 | 34,21 | 0,94% | 5.805.506,00 |
| 12.09.2025 | 34,47 | 34,66 | 33,80 | 33,89 | -1,68% | 8.980.322,00 |
| 11.09.2025 | 34,45 | 34,72 | 34,32 | 34,47 | -0,83% | 5.668.225,00 |
| 10.09.2025 | 34,19 | 34,77 | 34,13 | 34,76 | 1,97% | 5.528.135,00 |
| 09.09.2025 | 34,49 | 34,76 | 34,07 | 34,09 | 0,53% | 6.604.613,00 |
| 08.09.2025 | 34,17 | 34,27 | 33,70 | 33,91 | -0,06% | 5.795.294,00 |
| 05.09.2025 | 34,08 | 34,18 | 33,69 | 33,93 | -1,08% | 7.857.871,00 |
| 04.09.2025 | 34,35 | 34,54 | 34,19 | 34,30 | -0,46% | 6.020.414,00 |
| 03.09.2025 | 35,08 | 35,14 | 34,41 | 34,46 | -2,19% | 10.263.492,00 |
| 02.09.2025 | 34,77 | 35,26 | 34,69 | 35,23 | 0,00% | 8.468.610,00 |
| 29.08.2025 | 35,18 | 35,43 | 35,10 | 35,23 | -0,34% | 7.701.133,00 |
| 28.08.2025 | 34,80 | 35,38 | 34,61 | 35,35 | 1,32% | 7.983.469,00 |
| 27.08.2025 | 34,47 | 35,08 | 34,45 | 34,89 | 0,63% | 8.118.190,00 |
| 26.08.2025 | 34,46 | 34,71 | 34,35 | 34,67 | -0,86% | 5.592.006,00 |
| 25.08.2025 | 34,61 | 35,00 | 34,59 | 34,97 | 0,66% | 5.124.677,00 |
| 22.08.2025 | 34,08 | 34,75 | 34,04 | 34,74 | 2,03% | 7.453.876,00 |
| 21.08.2025 | 33,83 | 34,06 | 33,69 | 34,05 | 0,50% | 4.933.529,00 |
| 20.08.2025 | 33,95 | 34,11 | 33,78 | 33,88 | 0,18% | 6.028.705,00 |
| 19.08.2025 | 34,03 | 34,24 | 33,72 | 33,82 | -0,68% | 4.964.993,00 |
| 18.08.2025 | 33,96 | 34,17 | 33,80 | 34,05 | -0,82% | 5.690.359,00 |
| 15.08.2025 | 34,00 | 34,63 | 33,95 | 34,33 | -0,89% | 10.608.344,00 |
| 14.08.2025 | 34,00 | 34,65 | 33,90 | 34,64 | 0,96% | 9.440.739,00 |
| 13.08.2025 | 33,94 | 34,31 | 33,92 | 34,31 | 0,70% | 7.190.832,00 |
| 12.08.2025 | 34,05 | 34,38 | 33,96 | 34,07 | 0,35% | 4.690.084,00 |
| 11.08.2025 | 34,22 | 34,34 | 33,88 | 33,95 | -0,56% | 4.857.227,00 |
| 08.08.2025 | 34,11 | 34,38 | 33,93 | 34,14 | -0,15% | 6.304.409,00 |
| 07.08.2025 | 34,21 | 34,63 | 34,10 | 34,19 | 0,91% | 10.582.338,00 |
| 06.08.2025 | 34,15 | 34,66 | 33,74 | 33,88 | 0,83% | 11.067.722,00 |
| 05.08.2025 | 32,92 | 33,60 | 32,69 | 33,60 | 3,42% | 14.439.987,00 |
| 04.08.2025 | 32,21 | 32,64 | 31,98 | 32,49 | 2,33% | 13.559.259,00 |
| 01.08.2025 | 32,04 | 32,12 | 31,59 | 31,75 | -1,24% | 8.591.884,00 |
| 31.07.2025 | 31,86 | 32,30 | 31,80 | 32,15 | -0,31% | 5.346.291,00 |
| 30.07.2025 | 32,32 | 32,50 | 31,96 | 32,25 | -2,15% | 7.183.865,00 |
| 29.07.2025 | 32,64 | 32,97 | 32,42 | 32,96 | 0,89% | 4.878.392,00 |
| 28.07.2025 | 32,32 | 32,73 | 32,31 | 32,67 | 1,46% | 5.528.401,00 |
| 25.07.2025 | 32,00 | 32,24 | 31,65 | 32,20 | 0,22% | 7.033.826,00 |
| 24.07.2025 | 32,39 | 32,56 | 31,97 | 32,13 | -1,77% | 12.436.247,00 |