38,350€
0,13%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,20 | 38,20 | 37,80 | 37,80 | -1,31% | 409,00 |
| 29.07.2026 | 37,35 | 38,30 | 37,00 | 38,30 | 3,37% | - |
| 28.07.2026 | 37,25 | 37,55 | 36,95 | 37,05 | -0,13% | - |
| 27.07.2026 | 36,00 | 37,20 | 36,00 | 37,10 | -4,01% | 3.018,00 |
| 24.07.2026 | 38,85 | 38,95 | 38,15 | 38,65 | -0,64% | - |
| 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 | 1,22% | 159,00 |
| 20.07.2026 | 36,65 | 36,85 | 36,15 | 36,85 | 1,10% | - |
| 17.07.2026 | 36,05 | 36,75 | 35,95 | 36,45 | 1,53% | - |
| 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 | -0,88% | 4,00 |
| 09.07.2026 | 34,30 | 34,35 | 33,85 | 33,90 | -0,88% | - |
| 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 | 0,46% | 100,00 |
| 26.06.2026 | 33,25 | 33,50 | 32,65 | 32,65 | -1,66% | - |
| 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 | -0,29% | 514,00 |
| 22.06.2026 | 34,80 | 35,05 | 34,25 | 34,70 | 1,46% | - |
| 19.06.2026 | 34,10 | 34,45 | 34,10 | 34,20 | -0,29% | - |
| 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 |
| 15.05.2026 | 37,70 | 37,70 | 37,60 | 37,60 | -0,79% | 1.624,00 |
| 14.05.2026 | 37,80 | 37,90 | 37,80 | 37,90 | -0,26% | 327,00 |
| 13.05.2026 | 38,10 | 38,10 | 38,00 | 38,00 | 0,80% | 137,00 |
| 12.05.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 0,53% | 518,00 |
| 11.05.2026 | 37,00 | 37,50 | 37,00 | 37,50 | 1,63% | 187,00 |
| 08.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | 220,00 |
| 07.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,39% | 109,00 |
| 06.05.2026 | 39,10 | 39,10 | 37,50 | 38,30 | -3,04% | 2.950,00 |
| 05.05.2026 | 39,60 | 39,60 | 39,50 | 39,50 | -0,75% | 1.228,00 |
| 04.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | 389,00 |
| 30.04.2026 | 40,10 | 40,10 | 39,90 | 39,90 | -0,25% | 402,00 |
| 29.04.2026 | 39,90 | 40,00 | 39,90 | 40,00 | -1,48% | 30,00 |
| 28.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | 74,00 |
| 27.04.2026 | 40,10 | 40,10 | 39,60 | 39,60 | 0,25% | 231,00 |
| 24.04.2026 | 39,90 | 39,90 | 39,50 | 39,50 | 0,00% | 227,00 |
| 23.04.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -0,75% | 250,00 |
| 22.04.2026 | 39,50 | 39,80 | 39,50 | 39,80 | 2,31% | 1.137,00 |
| 21.04.2026 | 38,60 | 38,90 | 38,60 | 38,90 | 1,30% | 1.627,00 |
| 20.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 406,00 |
| 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 |