38,460$
-1,91%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,83 | 38,93 | 38,48 | 38,53 | -1,73% | - |
| 08.07.2026 | 39,02 | 39,38 | 38,76 | 39,21 | 1,55% | 9.643.555,00 |
| 07.07.2026 | 37,97 | 38,74 | 37,74 | 38,61 | 3,26% | 9.846.976,00 |
| 06.07.2026 | 37,37 | 37,63 | 37,26 | 37,39 | -0,03% | 9.123.920,00 |
| 02.07.2026 | 37,09 | 37,50 | 36,97 | 37,40 | 3,46% | 21.305.983,00 |
| 01.07.2026 | 36,22 | 36,49 | 36,04 | 36,15 | -2,17% | 9.446.680,00 |
| 30.06.2026 | 37,32 | 37,41 | 36,91 | 36,95 | -1,07% | 17.243.961,00 |
| 29.06.2026 | 37,46 | 37,71 | 37,28 | 37,35 | 0,59% | 17.688.682,00 |
| 26.06.2026 | 37,61 | 37,65 | 37,04 | 37,13 | -1,56% | 10.661.175,00 |
| 25.06.2026 | 37,45 | 38,16 | 37,35 | 37,72 | -0,37% | 9.999.014,00 |
| 24.06.2026 | 38,05 | 38,36 | 37,68 | 37,86 | -3,74% | 12.559.167,00 |
| 23.06.2026 | 39,34 | 39,61 | 39,17 | 39,33 | -1,13% | 9.215.227,00 |
| 22.06.2026 | 39,85 | 39,85 | 39,21 | 39,78 | -0,06% | 10.117.861,00 |
| 19.06.2026 | 39,27 | 39,80 | 38,94 | 39,80 | 1,80% | - |
| 18.06.2026 | 39,25 | 39,30 | 38,73 | 39,10 | -2,59% | 14.304.712,00 |
| 17.06.2026 | 40,98 | 41,08 | 39,98 | 40,14 | -2,45% | 10.587.151,00 |
| 16.06.2026 | 41,31 | 41,46 | 41,07 | 41,15 | -1,06% | 6.546.324,00 |
| 15.06.2026 | 41,01 | 41,77 | 40,93 | 41,59 | -2,78% | 7.507.336,00 |
| 12.06.2026 | 42,23 | 43,11 | 42,21 | 42,78 | 0,23% | 6.972.413,00 |
| 11.06.2026 | 44,13 | 44,16 | 42,62 | 42,68 | -0,63% | 7.863.455,00 |
| 10.06.2026 | 42,94 | 43,74 | 42,90 | 42,95 | 0,66% | 7.558.594,00 |
| 09.06.2026 | 43,39 | 43,42 | 42,01 | 42,67 | -2,40% | 7.780.721,00 |
| 08.06.2026 | 43,74 | 44,03 | 43,49 | 43,72 | 1,75% | 4.962.386,00 |
| 05.06.2026 | 43,81 | 43,95 | 42,94 | 42,97 | -2,43% | 6.845.261,00 |
| 04.06.2026 | 43,42 | 44,06 | 43,31 | 44,04 | 0,82% | 5.679.483,00 |
| 03.06.2026 | 43,90 | 44,11 | 43,64 | 43,68 | 0,65% | 5.125.259,00 |
| 02.06.2026 | 42,74 | 43,50 | 42,72 | 43,40 | 1,07% | 7.424.384,00 |
| 01.06.2026 | 42,56 | 43,54 | 42,47 | 42,94 | 2,56% | 9.969.614,00 |
| 29.05.2026 | 41,64 | 42,28 | 41,46 | 41,87 | 0,67% | 11.684.979,00 |
| 28.05.2026 | 41,82 | 41,96 | 41,12 | 41,59 | -0,14% | 10.905.488,00 |
| 27.05.2026 | 41,48 | 41,69 | 41,16 | 41,65 | -2,34% | 18.151.978,00 |
| 26.05.2026 | 42,50 | 42,76 | 42,07 | 42,65 | -3,85% | 25.446.645,00 |
| 22.05.2026 | 44,47 | 44,80 | 44,01 | 44,36 | -1,14% | 5.084.224,00 |
| 21.05.2026 | 45,73 | 45,85 | 44,63 | 44,87 | -0,58% | 6.417.727,00 |
| 20.05.2026 | 45,79 | 46,25 | 45,02 | 45,13 | -2,19% | 8.178.775,00 |
| 19.05.2026 | 45,93 | 46,20 | 45,40 | 46,14 | 0,98% | 4.917.955,00 |
| 18.05.2026 | 44,84 | 45,89 | 44,34 | 45,69 | 3,02% | 8.687.666,00 |
| 15.05.2026 | 43,88 | 44,39 | 43,73 | 44,35 | 0,52% | 5.380.816,00 |
| 14.05.2026 | 44,14 | 44,40 | 44,03 | 44,12 | -0,05% | 4.697.163,00 |
| 13.05.2026 | 44,25 | 44,30 | 43,90 | 44,14 | -0,59% | 4.760.883,00 |
| 12.05.2026 | 44,29 | 44,54 | 44,18 | 44,40 | 0,41% | 4.594.781,00 |
| 11.05.2026 | 44,04 | 44,45 | 43,87 | 44,22 | 2,03% | 6.608.392,00 |
| 08.05.2026 | 43,94 | 43,95 | 43,22 | 43,34 | -1,07% | 10.272.889,00 |
| 07.05.2026 | 44,18 | 44,19 | 43,40 | 43,81 | -1,84% | 9.606.810,00 |
| 06.05.2026 | 44,97 | 45,16 | 44,53 | 44,63 | -4,02% | 11.979.693,00 |
| 05.05.2026 | 46,42 | 46,85 | 46,01 | 46,50 | -0,94% | 7.368.580,00 |
| 04.05.2026 | 46,42 | 47,09 | 46,05 | 46,94 | 1,14% | 6.705.849,00 |
| 01.05.2026 | 47,08 | 47,15 | 45,98 | 46,41 | -2,05% | 11.779.044,00 |
| 30.04.2026 | 46,74 | 47,66 | 46,51 | 47,38 | 1,24% | 10.959.679,00 |
| 29.04.2026 | 46,79 | 46,86 | 46,18 | 46,80 | 0,97% | 13.815.374,00 |
| 28.04.2026 | 46,50 | 46,90 | 46,13 | 46,35 | 0,83% | 12.982.109,00 |
| 27.04.2026 | 46,80 | 46,96 | 45,93 | 45,97 | -0,61% | 9.243.350,00 |
| 24.04.2026 | 46,37 | 46,44 | 45,90 | 46,25 | -0,22% | 6.155.067,00 |
| 23.04.2026 | 46,42 | 46,58 | 45,94 | 46,35 | -0,04% | 10.117.220,00 |
| 22.04.2026 | 46,59 | 46,70 | 46,23 | 46,37 | 1,00% | 6.812.870,00 |
| 21.04.2026 | 45,43 | 46,01 | 45,31 | 45,91 | 1,75% | 7.274.665,00 |
| 20.04.2026 | 44,93 | 45,40 | 44,83 | 45,12 | 1,19% | 6.834.075,00 |
| 17.04.2026 | 44,60 | 44,78 | 43,34 | 44,59 | -6,38% | 17.580.318,00 |
| 16.04.2026 | 46,32 | 47,88 | 46,20 | 47,63 | 3,27% | 11.785.361,00 |
| 15.04.2026 | 45,95 | 46,39 | 45,70 | 46,12 | -0,11% | 11.912.026,00 |
| 14.04.2026 | 46,58 | 46,60 | 45,78 | 46,17 | -0,58% | 9.564.761,00 |
| 13.04.2026 | 46,72 | 47,00 | 46,21 | 46,44 | 0,00% | 7.117.553,00 |
| 10.04.2026 | 45,89 | 46,53 | 45,87 | 46,44 | 1,18% | 9.183.855,00 |
| 09.04.2026 | 46,30 | 47,21 | 45,58 | 45,90 | 0,02% | 13.730.212,00 |
| 08.04.2026 | 44,72 | 45,98 | 44,17 | 45,89 | -2,86% | 18.874.440,00 |
| 07.04.2026 | 47,09 | 47,77 | 47,04 | 47,24 | -0,51% | 11.640.003,00 |
| 06.04.2026 | 47,23 | 47,51 | 46,77 | 47,48 | 0,76% | 7.255.637,00 |
| 02.04.2026 | 47,69 | 47,99 | 46,65 | 47,12 | 2,06% | 29.980.742,00 |
| 01.04.2026 | 47,09 | 47,42 | 45,56 | 46,17 | -1,77% | 36.898.292,00 |
| 31.03.2026 | 48,10 | 48,27 | 45,97 | 47,00 | -0,74% | 32.813.180,00 |
| 30.03.2026 | 47,29 | 47,66 | 46,82 | 47,35 | 1,44% | 22.732.389,00 |
| 27.03.2026 | 46,06 | 46,75 | 45,92 | 46,68 | 1,10% | 15.921.331,00 |
| 26.03.2026 | 45,73 | 46,68 | 45,65 | 46,17 | 1,67% | 18.824.291,00 |
| 25.03.2026 | 44,84 | 45,65 | 44,78 | 45,41 | 1,38% | 11.676.649,00 |
| 24.03.2026 | 44,03 | 44,85 | 43,88 | 44,79 | 2,80% | 20.145.476,00 |
| 23.03.2026 | 43,01 | 43,96 | 42,68 | 43,57 | -2,70% | 41.426.836,00 |
| 20.03.2026 | 45,35 | 45,69 | 44,66 | 44,78 | -2,35% | 28.134.370,00 |
| 19.03.2026 | 45,69 | 46,79 | 45,64 | 45,86 | 2,80% | 37.659.746,00 |
| 18.03.2026 | 44,35 | 44,72 | 44,28 | 44,61 | 1,73% | 16.789.125,00 |
| 17.03.2026 | 43,67 | 44,27 | 43,51 | 43,85 | 2,21% | 18.098.354,00 |
| 16.03.2026 | 42,65 | 43,33 | 42,54 | 42,90 | 0,54% | 15.163.107,00 |
| 13.03.2026 | 42,25 | 42,83 | 42,04 | 42,67 | 1,21% | 14.407.479,00 |
| 12.03.2026 | 41,76 | 42,48 | 41,68 | 42,16 | 1,44% | 15.577.724,00 |
| 11.03.2026 | 40,62 | 41,59 | 40,40 | 41,56 | 4,06% | 16.385.257,00 |
| 10.03.2026 | 40,40 | 40,75 | 39,49 | 39,94 | -1,75% | 17.145.181,00 |
| 09.03.2026 | 40,52 | 41,20 | 40,19 | 40,65 | 0,52% | 21.862.350,00 |
| 06.03.2026 | 39,69 | 40,60 | 39,34 | 40,44 | 2,90% | 23.623.903,00 |
| 05.03.2026 | 39,28 | 39,49 | 38,93 | 39,30 | 1,18% | 11.958.396,00 |
| 04.03.2026 | 38,80 | 39,01 | 38,36 | 38,84 | -0,05% | 7.469.362,00 |
| 03.03.2026 | 39,03 | 39,56 | 38,58 | 38,86 | -1,55% | 14.287.713,00 |
| 02.03.2026 | 39,40 | 39,51 | 38,84 | 39,47 | 1,57% | 15.482.548,00 |
| 27.02.2026 | 38,80 | 38,98 | 38,37 | 38,86 | 2,29% | 8.266.639,00 |
| 26.02.2026 | 37,46 | 38,50 | 37,27 | 37,99 | -0,26% | 8.079.801,00 |
| 25.02.2026 | 38,37 | 38,37 | 37,79 | 38,09 | -0,55% | 10.728.958,00 |
| 24.02.2026 | 38,39 | 38,44 | 38,05 | 38,30 | -0,29% | 7.410.848,00 |
| 23.02.2026 | 38,31 | 38,82 | 38,13 | 38,41 | 0,60% | 6.217.812,00 |
| 20.02.2026 | 38,12 | 38,25 | 37,75 | 38,18 | -2,13% | 7.349.135,00 |
| 19.02.2026 | 39,05 | 39,51 | 38,82 | 39,01 | 1,25% | 9.470.421,00 |
| 18.02.2026 | 38,15 | 38,60 | 37,95 | 38,53 | 2,58% | 10.318.120,00 |
| 17.02.2026 | 37,64 | 37,81 | 37,05 | 37,56 | -0,27% | 7.290.323,00 |