41,450€
4,67%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,90 | 41,25 | 40,65 | 41,05 | 0,61% | - |
| 11.11.2026 | 39,90 | 40,85 | 39,90 | 40,80 | 3,03% | - |
| 10.11.2026 | 39,30 | 39,60 | 39,20 | 39,60 | -1,00% | 1.982,00 |
| 09.11.2026 | 40,10 | 40,10 | 40,00 | 40,00 | 0,76% | 533,00 |
| 06.11.2026 | 40,00 | 40,00 | 39,70 | 39,70 | -1,98% | 51,00 |
| 05.11.2026 | 40,70 | 41,00 | 40,50 | 40,50 | -2,41% | 282,00 |
| 04.11.2026 | 42,60 | 42,60 | 41,50 | 41,50 | -2,12% | 702,00 |
| 03.11.2026 | 42,80 | 42,90 | 42,40 | 42,40 | -1,40% | 345,00 |
| 02.11.2026 | 43,90 | 43,90 | 43,00 | 43,00 | -5,29% | 80,00 |
| 30.10.2026 | 45,70 | 45,70 | 45,00 | 45,40 | 0,22% | 348,00 |
| 29.10.2026 | 44,80 | 45,70 | 44,80 | 45,30 | 2,95% | 231,00 |
| 27.10.2026 | 44,40 | 44,40 | 44,00 | 44,00 | -3,93% | 91,00 |
| 23.10.2026 | 44,80 | 45,90 | 44,80 | 45,80 | 2,23% | 520,00 |
| 22.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,46% | 600,00 |
| 20.10.2026 | 44,30 | 44,30 | 43,30 | 43,30 | -1,59% | 150,00 |
| 16.10.2026 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | 865,00 |
| 15.10.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 0,23% | 374,00 |
| 14.10.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 2,35% | 100,00 |
| 13.10.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 1,92% | 97,00 |
| 09.10.2026 | 41,20 | 41,70 | 41,20 | 41,70 | 1,46% | 1.500,00 |
| 08.10.2026 | 39,60 | 41,30 | 39,60 | 41,10 | 1,99% | 776,00 |
| 07.10.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 1,00% | 59,00 |
| 06.10.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 0,76% | 150,00 |
| 05.10.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 1,80% | 103,00 |
| 01.10.2026 | 38,20 | 38,90 | 38,20 | 38,90 | 1,30% | 265,00 |
| 30.09.2026 | 38,00 | 38,40 | 38,00 | 38,40 | -2,54% | 103,00 |
| 29.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 50,00 |
| 28.09.2026 | 38,50 | 39,70 | 38,50 | 39,60 | 1,02% | 236,00 |
| 24.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | 150,00 |
| 21.09.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | 147,00 |
| 18.09.2026 | 39,10 | 39,10 | 38,90 | 38,90 | -1,52% | 98,00 |
| 17.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,75% | 18,00 |
| 16.09.2026 | 40,70 | 40,70 | 39,80 | 39,80 | 0,00% | 33,00 |
| 15.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 19,00 |
| 14.09.2026 | 40,10 | 40,40 | 40,00 | 40,00 | 1,01% | 435,00 |
| 11.09.2026 | 39,30 | 39,70 | 39,30 | 39,60 | 0,25% | 940,00 |
| 10.09.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,77% | 185,00 |
| 09.09.2026 | 38,50 | 39,20 | 38,50 | 39,20 | 0,51% | 422,00 |
| 08.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | 350,00 |
| 07.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | 490,00 |
| 04.09.2026 | 37,50 | 37,90 | 37,50 | 37,70 | 0,00% | 330,00 |
| 03.09.2026 | 37,90 | 37,90 | 37,60 | 37,70 | -0,53% | 4.110,00 |
| 02.09.2026 | 37,80 | 37,90 | 37,80 | 37,90 | -0,52% | 1.110,00 |
| 01.09.2026 | 37,70 | 38,10 | 37,70 | 38,10 | 4,10% | 894,00 |
| 31.08.2026 | 36,70 | 37,20 | 36,60 | 36,60 | 1,39% | 1.140,00 |
| 27.08.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | 26,00 |
| 26.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 2,00 |
| 25.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | 130,00 |
| 24.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | 5,00 |
| 21.08.2026 | 38,60 | 38,60 | 38,50 | 38,50 | 3,77% | 580,00 |
| 10.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 3,63% | 10,00 |
| 06.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 2,00 |
| 05.08.2026 | 36,90 | 36,90 | 36,10 | 36,20 | -1,63% | 467,00 |
| 04.08.2026 | 39,10 | 39,20 | 36,80 | 36,80 | -4,66% | 835,00 |
| 03.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 135,00 |
| 31.07.2026 | 38,60 | 39,20 | 38,60 | 39,20 | 3,70% | 150,00 |
| 30.07.2026 | 38,20 | 38,20 | 37,80 | 37,80 | 1,89% | 409,00 |
| 27.07.2026 | 36,00 | 37,20 | 36,00 | 37,10 | -4,63% | 3.018,00 |
| 23.07.2026 | 38,20 | 39,10 | 38,20 | 38,90 | 3,18% | 1.073,00 |
| 22.07.2026 | 37,90 | 38,00 | 37,70 | 37,70 | 1,07% | 284,00 |
| 21.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 3,90% | 159,00 |
| 16.07.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,10% | 664,00 |
| 15.07.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | 1,00 |
| 14.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 228,00 |
| 13.07.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 4,17% | 255,00 |
| 10.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 4,00 |
| 08.07.2026 | 33,90 | 34,40 | 33,90 | 34,20 | 1,79% | 108,00 |
| 07.07.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 2,44% | 445,00 |
| 06.07.2026 | 32,70 | 32,80 | 32,70 | 32,80 | -0,30% | 193,00 |
| 03.07.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | 8,00 |
| 02.07.2026 | 32,20 | 32,60 | 32,20 | 32,40 | 2,21% | 527,00 |
| 01.07.2026 | 32,00 | 32,00 | 31,70 | 31,70 | -2,16% | 246,00 |
| 30.06.2026 | 32,50 | 32,50 | 32,40 | 32,40 | -1,22% | 9,00 |
| 29.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 100,00 |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 20,00 |
| 24.06.2026 | 33,30 | 33,30 | 33,20 | 33,30 | -3,76% | 1.450,00 |
| 23.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 514,00 |
| 18.06.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -2,56% | 73,00 |
| 17.06.2026 | 35,30 | 35,50 | 35,20 | 35,20 | -0,56% | 362,00 |
| 16.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 100,00 |
| 15.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 94,00 |
| 12.06.2026 | 35,90 | 36,10 | 35,80 | 36,10 | -4,50% | 450,00 |
| 11.06.2026 | 37,70 | 38,10 | 37,70 | 37,80 | 2,16% | 1.216,00 |
| 10.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 11,00 |
| 09.06.2026 | 37,40 | 37,60 | 37,40 | 37,60 | -1,57% | 2.205,00 |
| 08.06.2026 | 37,60 | 38,40 | 37,60 | 38,20 | 1,06% | 2.789,00 |
| 05.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 2,00 |
| 04.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 14,00 |
| 03.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | 12,00 |
| 02.06.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 1,64% | 1.789,00 |
| 01.06.2026 | 36,20 | 36,60 | 36,10 | 36,60 | 2,81% | 4.210,00 |
| 29.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 220,00 |
| 27.05.2026 | 36,50 | 36,50 | 35,50 | 35,60 | -2,47% | 110,00 |
| 26.05.2026 | 36,90 | 36,90 | 35,90 | 36,50 | -3,44% | 2.302,00 |
| 25.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | 50,00 |
| 22.05.2026 | 38,40 | 38,40 | 38,30 | 38,30 | -3,04% | 1.286,00 |
| 21.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | 254,00 |
| 20.05.2026 | 39,80 | 39,80 | 39,00 | 39,00 | -1,02% | 278,00 |
| 19.05.2026 | 39,50 | 39,50 | 39,40 | 39,40 | 2,60% | 170,00 |
| 18.05.2026 | 38,30 | 38,70 | 38,30 | 38,40 | 2,13% | 575,00 |