37,900€
-6,42%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 40,20 | 40,20 | 36,80 | 37,80 | -6,67% | 1.730,00 |
| 16.04.2026 | 39,00 | 40,50 | 39,00 | 40,50 | 3,85% | 652,00 |
| 15.04.2026 | 38,90 | 39,00 | 38,90 | 39,00 | 0,26% | 797,00 |
| 14.04.2026 | 39,60 | 40,00 | 38,90 | 38,90 | -2,99% | 1.887,00 |
| 13.04.2026 | 39,80 | 40,30 | 39,80 | 40,10 | 1,78% | 414,00 |
| 10.04.2026 | 39,50 | 39,50 | 39,20 | 39,40 | 0,51% | 1.858,00 |
| 09.04.2026 | 39,90 | 39,90 | 39,20 | 39,20 | 1,03% | 314,00 |
| 08.04.2026 | 37,00 | 39,20 | 36,60 | 38,80 | -4,67% | 12.353,00 |
| 07.04.2026 | 41,30 | 41,30 | 40,40 | 40,70 | -0,25% | 652,00 |
| 02.04.2026 | 40,80 | 41,40 | 40,80 | 40,80 | 3,03% | 220,00 |
| 01.04.2026 | 40,00 | 41,00 | 38,80 | 39,60 | -1,49% | 4.605,00 |
| 31.03.2026 | 41,60 | 42,00 | 40,20 | 40,20 | -1,95% | 1.656,00 |
| 30.03.2026 | 41,00 | 41,00 | 40,80 | 41,00 | 1,99% | 126,00 |
| 27.03.2026 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | 477,00 |
| 26.03.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 2,03% | 1.450,00 |
| 25.03.2026 | 38,20 | 39,40 | 38,20 | 39,40 | 2,07% | 78,00 |
| 24.03.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 3,76% | 2.537,00 |
| 23.03.2026 | 39,20 | 39,20 | 36,80 | 37,20 | -4,12% | 1.600,00 |
| 20.03.2026 | 39,80 | 39,80 | 38,60 | 38,80 | -2,02% | 1.533,00 |
| 19.03.2026 | 39,00 | 39,80 | 39,00 | 39,60 | 3,13% | 3.278,00 |
| 18.03.2026 | 38,00 | 38,80 | 38,00 | 38,40 | 0,52% | 485,00 |
| 17.03.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 1,60% | 370,00 |
| 16.03.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 2,17% | 1.313,00 |
| 13.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 2.197,00 |
| 12.03.2026 | 35,80 | 36,80 | 35,60 | 36,40 | 1,68% | 2.179,00 |
| 11.03.2026 | 35,00 | 35,80 | 34,80 | 35,80 | 2,87% | 2.223,00 |
| 10.03.2026 | 34,60 | 34,80 | 34,20 | 34,80 | -2,25% | 1.690,00 |
| 09.03.2026 | 35,40 | 35,60 | 34,80 | 35,60 | 2,30% | 3.218,00 |
| 06.03.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 2,96% | 1.540,00 |
| 05.03.2026 | 33,40 | 34,00 | 33,20 | 33,80 | 1,81% | 1.242,00 |
| 04.03.2026 | 33,60 | 33,60 | 32,80 | 33,20 | -1,78% | 1.448,00 |
| 03.03.2026 | 33,60 | 34,00 | 33,60 | 33,80 | 1,20% | 1.844,00 |
| 02.03.2026 | 34,40 | 34,80 | 33,20 | 33,40 | 1,83% | 5.534,00 |
| 27.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 433,00 |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 276,00 |
| 25.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 466,00 |
| 24.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 400,00 |
| 20.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -3,01% | 596,00 |
| 19.02.2026 | 32,60 | 33,40 | 32,60 | 33,20 | 2,47% | 1.459,00 |
| 18.02.2026 | 32,20 | 32,60 | 32,20 | 32,40 | 2,53% | 801,00 |
| 17.02.2026 | 32,20 | 32,20 | 31,60 | 31,60 | 0,00% | 1.603,00 |
| 16.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 2,00 |
| 13.02.2026 | 31,20 | 31,60 | 31,20 | 31,60 | -0,63% | 179,00 |
| 12.02.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | 1.635,00 |
| 11.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | 30,00 |
| 10.02.2026 | 31,40 | 31,60 | 31,00 | 31,20 | -5,45% | 312,00 |
| 09.02.2026 | 32,80 | 33,00 | 32,60 | 33,00 | 0,00% | 302,00 |
| 06.02.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 2,48% | 301,00 |
| 05.02.2026 | 33,20 | 33,20 | 32,20 | 32,20 | -3,59% | 69,00 |
| 04.02.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 4,38% | 389,00 |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 50,00 |
| 02.02.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | 434,00 |
| 30.01.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 196,00 |
| 29.01.2026 | 32,00 | 32,40 | 32,00 | 32,00 | 1,27% | 240,00 |
| 28.01.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 1,28% | 938,00 |
| 27.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 64,00 |
| 26.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 80,00 |
| 23.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 125,00 |
| 22.01.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 1,34% | 245,00 |
| 21.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 150,00 |
| 20.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 250,00 |
| 19.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 748,00 |
| 15.01.2026 | 30,80 | 30,80 | 30,00 | 30,20 | -1,95% | 495,00 |
| 14.01.2026 | 30,20 | 30,80 | 30,00 | 30,80 | 4,05% | 1.258,00 |
| 13.01.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 1,37% | 397,00 |
| 12.01.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -0,68% | 600,00 |
| 09.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 327,00 |
| 08.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 350,00 |
| 07.01.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -5,26% | 298,00 |
| 06.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 257,00 |
| 05.01.2026 | 30,80 | 30,80 | 29,80 | 30,00 | 2,04% | 166,00 |
| 30.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 84,00 |
| 29.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 103,00 |
| 23.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 350,00 |
| 22.12.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 45,00 |
| 19.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 100,00 |
| 18.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 55,00 |
| 17.12.2025 | 29,00 | 29,60 | 29,00 | 29,40 | 2,08% | 417,00 |
| 16.12.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -3,36% | 610,00 |
| 15.12.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -2,61% | 354,00 |
| 10.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 133,00 |
| 09.12.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 1.228,00 |
| 08.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 305,00 |
| 05.12.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -3,13% | 34,00 |
| 04.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 101,00 |
| 03.12.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 450,00 |
| 01.12.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 262,00 |
| 24.11.2025 | 31,20 | 31,20 | 30,80 | 31,00 | -0,64% | 1.169,00 |
| 20.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 27,00 |
| 18.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 88,00 |
| 13.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 12,00 |
| 11.11.2025 | 32,20 | 32,40 | 32,00 | 32,40 | 2,53% | 267,00 |
| 10.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 50,00 |
| 07.11.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | 537,00 |
| 06.11.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 1,30% | 200,00 |
| 05.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 1.779,00 |
| 04.11.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | 1.820,00 |
| 03.11.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | 572,00 |
| 31.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 557,00 |
| 29.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |