29,689$
1,57%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 35,44 | 35,56 | 35,18 | 35,39 | 1,67% | 9.430.562,00 |
| 30.07.2024 | 35,10 | 35,35 | 34,58 | 34,81 | -0,43% | 13.968.292,00 |
| 29.07.2024 | 35,39 | 35,42 | 34,73 | 34,96 | -0,82% | 12.768.996,00 |
| 26.07.2024 | 35,21 | 35,42 | 34,96 | 35,25 | 0,20% | 7.135.519,00 |
| 25.07.2024 | 34,81 | 35,32 | 34,63 | 35,18 | 1,53% | 5.355.324,00 |
| 24.07.2024 | 35,11 | 35,28 | 34,62 | 34,65 | -0,86% | 7.232.011,00 |
| 23.07.2024 | 35,06 | 35,09 | 34,78 | 34,95 | -1,08% | 5.203.504,00 |
| 22.07.2024 | 35,38 | 35,51 | 35,21 | 35,33 | -0,14% | 4.810.954,00 |
| 19.07.2024 | 35,33 | 35,61 | 35,21 | 35,38 | -0,59% | 5.153.431,00 |
| 18.07.2024 | 35,71 | 35,83 | 35,47 | 35,59 | 0,48% | 5.479.276,00 |
| 17.07.2024 | 35,04 | 35,54 | 35,04 | 35,42 | 1,52% | 7.683.357,00 |
| 16.07.2024 | 34,49 | 34,89 | 34,38 | 34,89 | -0,40% | 8.226.748,00 |
| 15.07.2024 | 35,01 | 35,20 | 34,75 | 35,03 | -0,45% | 8.695.968,00 |
| 12.07.2024 | 35,48 | 35,48 | 35,12 | 35,19 | 0,40% | 7.897.518,00 |
| 11.07.2024 | 34,86 | 35,09 | 34,71 | 35,05 | 0,43% | 8.519.756,00 |
| 10.07.2024 | 35,01 | 35,14 | 34,79 | 34,90 | 0,29% | 7.657.322,00 |
| 09.07.2024 | 34,80 | 35,19 | 34,65 | 34,80 | -4,79% | 13.466.300,00 |
| 08.07.2024 | 36,60 | 36,82 | 36,41 | 36,55 | -1,35% | 4.226.302,00 |
| 05.07.2024 | 37,39 | 37,39 | 36,89 | 37,05 | 0,22% | 4.845.263,00 |
| 03.07.2024 | 36,87 | 37,09 | 36,83 | 36,97 | 0,57% | 3.536.669,00 |
| 02.07.2024 | 36,85 | 36,92 | 36,58 | 36,76 | 0,91% | 7.290.959,00 |
| 01.07.2024 | 36,25 | 36,59 | 36,13 | 36,43 | 0,91% | 5.982.101,00 |
| 28.06.2024 | 36,15 | 36,26 | 35,87 | 36,10 | 0,36% | 5.322.001,00 |
| 27.06.2024 | 36,10 | 36,16 | 35,78 | 35,97 | 0,70% | 4.268.454,00 |
| 26.06.2024 | 35,85 | 35,89 | 35,58 | 35,72 | -1,00% | 6.383.094,00 |
| 25.06.2024 | 36,13 | 36,13 | 35,91 | 36,08 | -0,47% | 3.785.874,00 |
| 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 |