49,401$
-0,08%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,90 | 49,99 | 48,50 | 49,39 | -0,10% | 11.298.679,00 |
| 19.10.2026 | 49,45 | 50,03 | 49,24 | 49,44 | -1,53% | 7.184.512,00 |
| 16.10.2026 | 49,35 | 50,27 | 49,20 | 50,21 | 3,65% | 11.463.821,00 |
| 15.10.2026 | 49,21 | 49,24 | 48,27 | 48,44 | -0,76% | 7.854.516,00 |
| 14.10.2026 | 48,51 | 48,98 | 48,46 | 48,81 | 0,58% | 9.891.198,00 |
| 13.10.2026 | 47,99 | 48,74 | 47,81 | 48,53 | 3,85% | 12.208.679,00 |
| 12.10.2026 | 46,91 | 47,26 | 46,66 | 46,73 | 1,04% | 7.058.256,00 |
| 09.10.2026 | 46,31 | 46,82 | 46,08 | 46,25 | -0,24% | 8.422.616,00 |
| 08.10.2026 | 46,04 | 46,56 | 45,92 | 46,36 | 4,16% | 9.572.244,00 |
| 07.10.2026 | 45,13 | 45,56 | 44,45 | 44,51 | -1,11% | 6.336.607,00 |
| 06.10.2026 | 44,25 | 45,21 | 44,12 | 45,01 | 0,87% | 13.157.323,00 |
| 05.10.2026 | 44,52 | 45,02 | 44,09 | 44,62 | -0,38% | 8.784.644,00 |
| 02.10.2026 | 44,05 | 44,89 | 44,01 | 44,79 | 0,65% | 7.564.365,00 |
| 01.10.2026 | 43,57 | 44,59 | 43,56 | 44,50 | 1,16% | 11.633.001,00 |
| 30.09.2026 | 43,50 | 44,42 | 43,44 | 43,99 | 1,08% | 7.325.311,00 |
| 29.09.2026 | 43,36 | 44,04 | 43,35 | 43,52 | -2,05% | 5.155.586,00 |
| 28.09.2026 | 44,80 | 45,15 | 44,37 | 44,43 | 0,63% | 7.516.782,00 |
| 25.09.2026 | 44,01 | 44,47 | 43,81 | 44,15 | -0,59% | 7.828.102,00 |
| 24.09.2026 | 45,00 | 45,55 | 44,09 | 44,41 | -0,18% | 13.053.597,00 |
| 23.09.2026 | 43,82 | 44,57 | 43,63 | 44,49 | 3,23% | 8.704.389,00 |
| 22.09.2026 | 42,71 | 43,60 | 42,47 | 43,10 | -0,14% | 8.741.772,00 |
| 21.09.2026 | 44,71 | 44,71 | 43,12 | 43,16 | -3,19% | 16.546.618,00 |
| 18.09.2026 | 44,70 | 45,07 | 44,54 | 44,58 | -1,85% | 11.222.476,00 |
| 17.09.2026 | 45,06 | 45,73 | 45,01 | 45,42 | 0,09% | 7.693.263,00 |
| 16.09.2026 | 46,72 | 46,79 | 45,24 | 45,38 | -3,36% | 9.327.231,00 |
| 15.09.2026 | 45,96 | 47,04 | 45,85 | 46,96 | 2,24% | 12.368.444,00 |
| 14.09.2026 | 46,64 | 46,80 | 45,66 | 45,93 | -0,37% | 11.568.382,00 |
| 11.09.2026 | 46,02 | 46,38 | 45,75 | 46,10 | 0,04% | 5.633.591,00 |
| 10.09.2026 | 46,13 | 46,30 | 45,46 | 46,08 | 0,88% | 7.770.840,00 |
| 09.09.2026 | 45,80 | 45,89 | 44,91 | 45,68 | 1,78% | 11.939.757,00 |
| 08.09.2026 | 44,86 | 45,40 | 44,50 | 44,88 | 2,44% | 6.122.433,00 |
| 04.09.2026 | 43,76 | 44,01 | 42,94 | 43,81 | 0,53% | 7.058.978,00 |
| 03.09.2026 | 43,91 | 44,05 | 43,56 | 43,58 | -0,80% | 5.811.292,00 |
| 02.09.2026 | 43,61 | 44,22 | 43,53 | 43,93 | -1,21% | 7.760.982,00 |
| 01.09.2026 | 43,81 | 44,55 | 43,59 | 44,47 | 3,73% | 16.493.579,00 |
| 31.08.2026 | 42,89 | 43,35 | 42,41 | 42,87 | 1,71% | 13.477.792,00 |
| 28.08.2026 | 42,01 | 42,16 | 41,72 | 42,15 | -0,45% | 12.326.370,00 |
| 27.08.2026 | 42,54 | 42,64 | 41,87 | 42,34 | -0,38% | 11.738.608,00 |
| 26.08.2026 | 42,21 | 43,03 | 42,18 | 42,50 | -0,84% | 11.526.226,00 |
| 25.08.2026 | 43,46 | 43,55 | 42,80 | 42,86 | -2,01% | 7.151.490,00 |
| 24.08.2026 | 44,12 | 44,38 | 43,55 | 43,74 | -2,28% | 7.544.985,00 |
| 21.08.2026 | 45,21 | 45,43 | 44,68 | 44,76 | -0,84% | 8.914.607,00 |
| 20.08.2026 | 44,85 | 45,44 | 44,74 | 45,14 | 3,22% | 10.746.502,00 |
| 19.08.2026 | 43,78 | 44,23 | 43,62 | 43,73 | 0,74% | 9.399.302,00 |
| 18.08.2026 | 43,46 | 43,60 | 43,17 | 43,41 | 1,31% | 9.672.158,00 |
| 17.08.2026 | 42,46 | 42,97 | 42,26 | 42,85 | 0,75% | 8.913.110,00 |
| 14.08.2026 | 42,52 | 42,77 | 42,27 | 42,53 | -0,70% | 6.482.074,00 |
| 13.08.2026 | 42,46 | 42,95 | 42,25 | 42,83 | -0,23% | 6.208.720,00 |
| 12.08.2026 | 42,51 | 43,11 | 42,45 | 42,93 | -0,53% | 5.883.895,00 |
| 11.08.2026 | 42,93 | 43,42 | 42,87 | 43,16 | 0,65% | 4.767.309,00 |
| 10.08.2026 | 41,94 | 43,01 | 41,88 | 42,88 | 3,00% | 8.415.591,00 |
| 07.08.2026 | 41,79 | 41,99 | 41,53 | 41,63 | -1,42% | 4.080.387,00 |
| 06.08.2026 | 41,94 | 42,37 | 41,48 | 42,23 | 2,48% | 6.095.844,00 |
| 05.08.2026 | 42,85 | 42,88 | 41,16 | 41,21 | -2,90% | 9.935.658,00 |
| 04.08.2026 | 43,22 | 43,31 | 42,19 | 42,44 | -4,11% | 13.295.380,00 |
| 03.08.2026 | 43,97 | 44,56 | 43,71 | 44,26 | -2,12% | 10.673.869,00 |
| 31.07.2026 | 44,43 | 45,22 | 44,03 | 45,22 | 2,26% | 12.519.661,00 |
| 30.07.2026 | 43,33 | 44,31 | 43,24 | 44,22 | 2,08% | 9.573.480,00 |
| 29.07.2026 | 43,34 | 43,56 | 43,07 | 43,32 | 3,96% | 8.896.222,00 |
| 28.07.2026 | 42,34 | 42,72 | 41,62 | 41,67 | -1,51% | 8.443.717,00 |
| 27.07.2026 | 42,54 | 43,03 | 42,31 | 42,31 | -3,45% | 6.823.335,00 |
| 24.07.2026 | 43,94 | 44,30 | 43,65 | 43,82 | -0,25% | 5.349.750,00 |
| 23.07.2026 | 44,27 | 44,45 | 43,81 | 43,93 | 1,41% | 7.586.780,00 |
| 22.07.2026 | 43,23 | 43,55 | 43,18 | 43,32 | 1,31% | 7.739.150,00 |
| 21.07.2026 | 42,29 | 42,77 | 42,19 | 42,76 | 1,81% | 5.310.830,00 |
| 20.07.2026 | 41,64 | 42,19 | 41,48 | 42,00 | 0,24% | 5.300.252,00 |
| 17.07.2026 | 41,80 | 41,97 | 41,37 | 41,90 | 2,00% | 5.362.559,00 |
| 16.07.2026 | 41,35 | 41,48 | 40,88 | 41,08 | -0,60% | 6.170.772,00 |
| 15.07.2026 | 41,55 | 41,64 | 40,95 | 41,33 | -0,17% | 5.345.368,00 |
| 14.07.2026 | 41,34 | 41,60 | 40,99 | 41,40 | 1,40% | 10.192.846,00 |
| 13.07.2026 | 39,99 | 41,04 | 39,91 | 40,83 | 4,16% | 10.299.831,00 |
| 10.07.2026 | 38,67 | 39,23 | 38,53 | 39,20 | 1,69% | 6.980.495,00 |
| 09.07.2026 | 38,87 | 38,98 | 38,46 | 38,55 | -1,68% | 5.908.610,00 |
| 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 |