35,700€
-0,28%
Echtzeit-Aktienkurs BP ADR
Bid:
Ask:
Aktienkurse zur BP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,20 | 36,30 | 35,30 | 35,70 | -0,28% | - |
| 02.05.2024 | 35,80 | 35,80 | 35,40 | 35,80 | -1,65% | 301,00 |
| 30.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | 2.471,00 |
| 29.04.2024 | 36,90 | 37,10 | 36,70 | 36,70 | -0,27% | - |
| 26.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 88,00 |
| 25.04.2024 | 36,70 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 24.04.2024 | 37,00 | 37,10 | 36,70 | 36,70 | 0,55% | - |
| 23.04.2024 | 36,40 | 36,90 | 36,30 | 36,50 | 0,55% | - |
| 22.04.2024 | 35,90 | 36,30 | 35,90 | 36,30 | 0,83% | - |
| 19.04.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 0,56% | 229,00 |
| 18.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | 199,00 |
| 17.04.2024 | 36,30 | 36,50 | 36,10 | 36,30 | 0,28% | - |
| 16.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 54,00 |
| 15.04.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -2,12% | 155,00 |
| 12.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 1.150,00 |
| 11.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 60,00 |
| 10.04.2024 | 36,60 | 36,60 | 36,20 | 36,20 | 1,12% | 1.098,00 |
| 09.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 25,00 |
| 08.04.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | 1.027,00 |
| 05.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 70,00 |
| 04.04.2024 | 35,90 | 35,90 | 35,30 | 35,50 | -0,56% | - |
| 03.04.2024 | 35,80 | 35,90 | 35,30 | 35,70 | -0,28% | - |
| 02.04.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 2,87% | 1.509,00 |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 40,00 |
| 27.03.2024 | 34,70 | 34,70 | 34,10 | 34,50 | -1,43% | - |
| 26.03.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 230,00 |
| 25.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 269,00 |
| 22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 50,00 |
| 21.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 20,00 |
| 20.03.2024 | 34,80 | 34,90 | 34,50 | 34,70 | -0,86% | - |
| 19.03.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 187,00 |
| 18.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 110,00 |
| 14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 451,00 |
| 13.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 75,00 |
| 12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 34,00 |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 418,00 |
| 08.03.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | 36,00 |
| 06.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 50,00 |
| 05.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 900,00 |
| 04.03.2024 | 33,20 | 33,40 | 32,80 | 32,80 | 1,23% | 316,00 |
| 01.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 50,00 |
| 28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 2,00 |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 147,00 |
| 23.02.2024 | 32,80 | 33,00 | 32,60 | 32,60 | -1,81% | 365,00 |
| 22.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 7,00 |
| 21.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 180,00 |
| 20.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 25,00 |
| 19.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 20,00 |
| 16.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 34,00 |
| 15.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -1,79% | 423,00 |
| 14.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 1,00 |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 80,00 |
| 09.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 5,00 |
| 08.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | 210,00 |
| 07.02.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 85,00 |
| 06.02.2024 | 32,80 | 33,60 | 32,80 | 33,40 | 3,73% | 895,00 |
| 05.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 1,00 |
| 02.02.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 150,00 |
| 01.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 40,00 |
| 30.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 277,00 |
| 29.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | 125,00 |
| 26.01.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | 221,00 |
| 25.01.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 1,27% | 649,00 |
| 22.01.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 1,28% | 275,00 |
| 18.01.2024 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | 261,00 |
| 17.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 100,00 |
| 16.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 200,00 |
| 15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 30,00 |
| 11.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 48,00 |
| 10.01.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | 315,00 |
| 08.01.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | 202,00 |
| 05.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 25,00 |
| 04.01.2024 | 33,20 | 33,40 | 32,80 | 32,80 | 0,61% | 380,00 |
| 03.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 150,00 |
| 02.01.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | 212,00 |
| 29.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 101,00 |
| 28.12.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 242,00 |
| 22.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 100,00 |
| 21.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 1.344,00 |
| 18.12.2023 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | 420,00 |
| 15.12.2023 | 32,60 | 32,80 | 31,80 | 31,80 | -1,85% | 252,00 |
| 14.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 6,00 |
| 13.12.2023 | 32,00 | 32,00 | 31,80 | 32,00 | -2,44% | 150,00 |
| 11.12.2023 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 471,00 |
| 08.12.2023 | 32,40 | 32,80 | 32,40 | 32,80 | 1,86% | 354,00 |
| 07.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 50,00 |
| 05.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 150,00 |
| 04.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 10,00 |
| 01.12.2023 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 322,00 |
| 30.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 200,00 |
| 29.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 1.842,00 |
| 28.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 70,00 |
| 27.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 30,00 |
| 21.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 217,00 |
| 17.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 81,00 |
| 13.11.2023 | 33,00 | 33,20 | 32,80 | 33,20 | 1,84% | 392,00 |
| 10.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 30,00 |
| 09.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 150,00 |
| 08.11.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -0,61% | 515,00 |
| 07.11.2023 | 33,80 | 33,80 | 33,00 | 33,00 | -2,37% | 563,00 |