28,642$
0,82%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 31,04 | 31,35 | 30,97 | 31,32 | 1,26% | 8.123.206,00 |
| 16.10.2024 | 31,07 | 31,13 | 30,83 | 30,93 | 0,62% | 6.393.806,00 |
| 15.10.2024 | 30,85 | 31,09 | 30,70 | 30,74 | -3,91% | 13.177.959,00 |
| 14.10.2024 | 31,90 | 32,11 | 31,83 | 31,99 | -0,37% | 5.522.732,00 |
| 11.10.2024 | 32,07 | 32,33 | 32,04 | 32,11 | -0,71% | 7.455.529,00 |
| 10.10.2024 | 32,15 | 32,40 | 31,95 | 32,34 | 1,13% | 5.886.192,00 |
| 09.10.2024 | 31,67 | 32,08 | 31,59 | 31,98 | -0,16% | 6.035.177,00 |
| 08.10.2024 | 32,45 | 32,47 | 31,86 | 32,03 | -3,35% | 9.039.105,00 |
| 07.10.2024 | 33,09 | 33,29 | 33,01 | 33,14 | 0,79% | 5.836.765,00 |
| 04.10.2024 | 32,65 | 33,05 | 32,49 | 32,88 | 1,29% | 10.108.939,00 |
| 03.10.2024 | 32,04 | 32,54 | 31,89 | 32,46 | 0,28% | 10.752.939,00 |
| 02.10.2024 | 32,59 | 32,64 | 32,15 | 32,37 | 0,87% | 7.982.336,00 |
| 01.10.2024 | 31,35 | 32,27 | 31,29 | 32,09 | 2,23% | 13.696.071,00 |
| 30.09.2024 | 31,41 | 31,73 | 31,30 | 31,39 | -0,10% | 7.314.452,00 |
| 27.09.2024 | 31,00 | 31,47 | 30,90 | 31,42 | 2,05% | 11.500.178,00 |
| 26.09.2024 | 30,53 | 31,00 | 30,52 | 30,79 | -2,81% | 16.447.843,00 |
| 25.09.2024 | 32,39 | 32,42 | 31,66 | 31,68 | -3,50% | 8.939.102,00 |
| 24.09.2024 | 33,13 | 33,17 | 32,74 | 32,83 | -0,09% | 7.696.464,00 |
| 23.09.2024 | 32,72 | 33,09 | 32,66 | 32,86 | 0,67% | 7.619.320,00 |
| 20.09.2024 | 32,59 | 32,76 | 32,34 | 32,64 | -0,37% | 8.271.732,00 |
| 19.09.2024 | 33,11 | 33,20 | 32,71 | 32,76 | 1,02% | 11.509.407,00 |
| 18.09.2024 | 32,61 | 32,81 | 32,38 | 32,43 | -0,37% | 6.125.668,00 |
| 17.09.2024 | 32,24 | 32,59 | 32,19 | 32,55 | 0,77% | 6.965.637,00 |
| 16.09.2024 | 32,26 | 32,43 | 32,05 | 32,30 | 1,44% | 9.370.643,00 |
| 13.09.2024 | 31,86 | 32,02 | 31,71 | 31,84 | 0,82% | 6.427.335,00 |
| 12.09.2024 | 31,32 | 31,68 | 31,22 | 31,58 | 0,93% | 8.158.445,00 |
| 11.09.2024 | 31,43 | 31,45 | 30,97 | 31,29 | 0,45% | 8.232.643,00 |
| 10.09.2024 | 31,71 | 31,72 | 30,67 | 31,15 | -2,04% | 12.806.550,00 |
| 09.09.2024 | 31,89 | 32,05 | 31,78 | 31,80 | -0,31% | 8.008.003,00 |
| 06.09.2024 | 32,28 | 32,39 | 31,77 | 31,90 | -1,39% | 10.259.005,00 |
| 05.09.2024 | 32,75 | 32,76 | 32,31 | 32,35 | -0,19% | 7.130.112,00 |
| 04.09.2024 | 32,71 | 32,93 | 32,34 | 32,41 | -1,40% | 7.381.378,00 |
| 03.09.2024 | 33,00 | 33,07 | 32,71 | 32,87 | -3,21% | 9.499.520,00 |
| 30.08.2024 | 33,83 | 34,00 | 33,70 | 33,96 | -1,48% | 5.680.344,00 |
| 29.08.2024 | 34,31 | 34,50 | 34,14 | 34,47 | 0,70% | 4.664.887,00 |
| 28.08.2024 | 33,99 | 34,25 | 33,92 | 34,23 | -0,44% | 4.091.241,00 |
| 27.08.2024 | 34,51 | 34,52 | 34,17 | 34,38 | -0,03% | 4.024.720,00 |
| 26.08.2024 | 34,40 | 34,59 | 34,24 | 34,39 | 0,82% | 3.711.211,00 |
| 23.08.2024 | 33,78 | 34,12 | 33,67 | 34,11 | 1,82% | 5.224.648,00 |
| 22.08.2024 | 33,44 | 33,62 | 33,38 | 33,50 | -0,06% | 5.308.225,00 |
| 21.08.2024 | 33,73 | 33,79 | 33,48 | 33,52 | 0,42% | 4.645.191,00 |
| 20.08.2024 | 33,70 | 33,85 | 33,36 | 33,38 | -2,23% | 7.044.776,00 |
| 19.08.2024 | 34,28 | 34,54 | 34,12 | 34,14 | 0,09% | 4.399.733,00 |
| 16.08.2024 | 33,96 | 34,17 | 33,94 | 34,11 | -0,03% | 5.158.378,00 |
| 15.08.2024 | 34,10 | 34,21 | 33,96 | 34,12 | 1,25% | 4.664.704,00 |
| 14.08.2024 | 33,77 | 33,79 | 33,58 | 33,70 | -0,03% | 5.685.314,00 |
| 13.08.2024 | 33,61 | 33,79 | 33,46 | 33,71 | 0,18% | 5.524.604,00 |
| 12.08.2024 | 33,61 | 33,79 | 33,48 | 33,65 | 1,17% | 5.847.247,00 |
| 09.08.2024 | 33,00 | 33,38 | 32,89 | 33,26 | -0,72% | 5.442.970,00 |
| 08.08.2024 | 33,25 | 33,65 | 33,19 | 33,50 | 1,36% | 5.262.904,00 |
| 07.08.2024 | 33,10 | 33,40 | 33,02 | 33,05 | 0,33% | 8.244.684,00 |
| 06.08.2024 | 32,53 | 33,20 | 32,51 | 32,94 | -0,15% | 8.457.733,00 |
| 05.08.2024 | 33,00 | 33,29 | 32,72 | 32,99 | -3,20% | 10.020.951,00 |
| 02.08.2024 | 34,42 | 34,56 | 33,89 | 34,08 | -1,96% | 11.411.577,00 |
| 01.08.2024 | 35,41 | 35,46 | 34,54 | 34,76 | -1,78% | 8.320.436,00 |