30,100€
1,01%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,90 | 30,30 | 29,70 | 30,10 | 1,01% | - |
| 29.01.2025 | 29,90 | 29,90 | 29,50 | 29,80 | -0,33% | - |
| 28.01.2025 | 30,10 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 27.01.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 24.01.2025 | 30,10 | 30,30 | 29,70 | 29,90 | -0,33% | - |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 105,00 |
| 22.01.2025 | 30,10 | 30,50 | 30,10 | 30,20 | -0,33% | - |
| 21.01.2025 | 30,50 | 30,60 | 30,10 | 30,30 | -0,33% | - |
| 20.01.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,94% | 273,00 |
| 17.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 1,97% | 150,00 |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 222,00 |
| 15.01.2025 | 30,10 | 30,30 | 29,90 | 30,20 | 1,00% | - |
| 14.01.2025 | 30,50 | 30,50 | 29,70 | 29,90 | -2,92% | - |
| 13.01.2025 | 30,70 | 30,90 | 30,40 | 30,80 | 0,00% | - |
| 10.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 97,00 |
| 09.01.2025 | 29,90 | 30,50 | 29,90 | 30,40 | 0,66% | - |
| 08.01.2025 | 30,70 | 30,90 | 29,90 | 30,20 | -0,33% | - |
| 07.01.2025 | 29,90 | 30,50 | 29,70 | 30,30 | 1,68% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 100,00 |
| 03.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 135,00 |
| 02.01.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 5,04% | 395,00 |
| 30.12.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 726,00 |
| 27.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 190,00 |
| 23.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 101,00 |
| 20.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -1,09% | 326,00 |
| 19.12.2024 | 27,50 | 27,70 | 27,40 | 27,50 | -1,08% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 90,00 |
| 17.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 460,00 |
| 16.12.2024 | 28,70 | 28,70 | 27,70 | 27,80 | -2,80% | - |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 390,00 |
| 12.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 15,00 |
| 11.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 150,00 |
| 10.12.2024 | 28,50 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 09.12.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 4,41% | 1.148,00 |
| 06.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 127,00 |
| 05.12.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 456,00 |
| 04.12.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 105,00 |
| 02.12.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,72% | 432,00 |
| 27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 100,00 |
| 25.11.2024 | 28,20 | 28,20 | 27,80 | 27,80 | 0,00% | 402,00 |
| 21.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 280,00 |
| 19.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 15,00 |
| 18.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 71,00 |
| 15.11.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 130,00 |
| 14.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 3,03% | 895,00 |
| 13.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 50,00 |
| 12.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 100,00 |
| 11.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 50,00 |
| 07.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 1.143,00 |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 9,00 |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 20,00 |
| 04.11.2024 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | 295,00 |
| 01.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 3,01% | 112,00 |
| 31.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 211,00 |
| 30.10.2024 | 26,80 | 27,00 | 26,80 | 26,80 | -1,47% | 1.852,00 |
| 29.10.2024 | 29,00 | 29,00 | 27,20 | 27,20 | -6,85% | 1.345,00 |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 150,00 |
| 24.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 7,00 |
| 23.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 50,00 |
| 21.10.2024 | 29,00 | 29,40 | 29,00 | 29,00 | 0,00% | 842,00 |
| 18.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 151,00 |
| 17.10.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 285,00 |
| 16.10.2024 | 28,00 | 28,80 | 28,00 | 28,60 | 0,70% | 750,00 |
| 15.10.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -3,40% | 270,00 |
| 14.10.2024 | 29,40 | 29,40 | 29,20 | 29,40 | 0,68% | 185,00 |
| 11.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 16,00 |
| 10.10.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 50,00 |
| 09.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 419,00 |
| 07.10.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | 912,00 |
| 04.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 170,00 |
| 03.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 101,00 |
| 02.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 90,00 |
| 01.10.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 2,84% | 51,00 |
| 30.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 877,00 |
| 27.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 581,00 |
| 26.09.2024 | 27,40 | 27,80 | 27,20 | 27,80 | -2,80% | 359,00 |
| 25.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 310,00 |
| 23.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 20.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 229,00 |
| 19.09.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 673,00 |
| 17.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 10,00 |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 20,00 |
| 10.09.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | 835,00 |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 1,00 |
| 06.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 449,00 |
| 05.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 15,00 |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | 158,00 |
| 03.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 02.09.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,92% | 10,00 |
| 30.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 1,00 |
| 28.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 120,00 |
| 27.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 1.500,00 |
| 26.08.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 2,00% | 241,00 |
| 22.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | 52,00 |
| 20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 50,00 |
| 19.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 50,00 |
| 16.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 100,00 |
| 14.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 425,00 |
| 12.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 100,00 |
| 09.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 212,00 |