Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
9,970€
-2,25%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,25 | 10,25 | 10,00 | 10,00 | -1,96% | 13.902,00 |
| 14.10.2025 | 10,25 | 10,25 | 10,05 | 10,20 | -0,49% | 9.666,00 |
| 13.10.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 2,50% | 23.842,00 |
| 10.10.2025 | 10,45 | 10,45 | 9,94 | 10,00 | -3,38% | 88.572,00 |
| 09.10.2025 | 10,50 | 10,60 | 10,35 | 10,35 | -1,43% | 17.228,00 |
| 08.10.2025 | 10,60 | 10,70 | 10,45 | 10,50 | -0,47% | 19.432,00 |
| 07.10.2025 | 10,55 | 10,70 | 10,40 | 10,55 | 0,00% | 28.545,00 |
| 06.10.2025 | 10,60 | 10,85 | 10,55 | 10,55 | -0,94% | 16.990,00 |
| 03.10.2025 | 10,65 | 10,70 | 10,55 | 10,65 | 0,00% | 11.482,00 |
| 02.10.2025 | 10,80 | 10,85 | 10,60 | 10,65 | -0,93% | 7.734,00 |
| 01.10.2025 | 10,75 | 10,85 | 10,70 | 10,75 | -0,46% | 13.112,00 |
| 30.09.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -1,37% | 10.700,00 |
| 29.09.2025 | 11,35 | 11,35 | 10,95 | 10,95 | -3,52% | 15.092,00 |
| 26.09.2025 | 11,20 | 11,45 | 11,20 | 11,35 | 0,89% | 4.916,00 |
| 25.09.2025 | 11,50 | 11,50 | 11,25 | 11,25 | -1,75% | 53.124,00 |
| 24.09.2025 | 11,15 | 11,45 | 11,10 | 11,45 | 2,23% | 11.232,00 |
| 23.09.2025 | 10,80 | 11,25 | 10,70 | 11,20 | 3,70% | 26.554,00 |
| 22.09.2025 | 10,70 | 10,80 | 10,65 | 10,80 | 0,47% | 32.924,00 |
| 19.09.2025 | 10,90 | 10,95 | 10,70 | 10,75 | -1,38% | 9.441,00 |
| 18.09.2025 | 11,00 | 11,00 | 10,80 | 10,90 | -0,46% | 16.675,00 |
| 17.09.2025 | 10,85 | 10,95 | 10,85 | 10,95 | 0,92% | 4.600,00 |
| 16.09.2025 | 10,90 | 10,95 | 10,85 | 10,85 | -0,46% | 7.587,00 |
| 15.09.2025 | 10,75 | 10,90 | 10,70 | 10,90 | 0,93% | 13.631,00 |
| 12.09.2025 | 10,80 | 11,00 | 10,70 | 10,80 | 0,47% | 32.863,00 |
| 11.09.2025 | 10,80 | 10,90 | 10,75 | 10,75 | -2,27% | 9.354,00 |
| 10.09.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 3,29% | 26.246,00 |
| 09.09.2025 | 10,40 | 10,65 | 10,35 | 10,65 | 2,40% | 5.099,00 |
| 08.09.2025 | 10,45 | 10,60 | 10,35 | 10,40 | 0,00% | 10.304,00 |
| 05.09.2025 | 10,65 | 10,65 | 10,25 | 10,40 | -2,35% | 7.744,00 |
| 04.09.2025 | 10,50 | 10,70 | 10,50 | 10,65 | 0,95% | 27.811,00 |
| 03.09.2025 | 10,65 | 10,65 | 10,45 | 10,55 | -0,94% | 6.190,00 |
| 02.09.2025 | 10,65 | 10,70 | 10,50 | 10,65 | 0,00% | 11.115,00 |
| 01.09.2025 | 10,60 | 10,65 | 10,50 | 10,65 | 0,00% | 5.744,00 |
| 29.08.2025 | 10,55 | 10,70 | 10,55 | 10,65 | 0,47% | 8.273,00 |
| 28.08.2025 | 10,55 | 10,65 | 10,45 | 10,60 | 1,44% | 5.608,00 |
| 27.08.2025 | 10,45 | 10,50 | 10,40 | 10,45 | 0,48% | 5.141,00 |
| 26.08.2025 | 10,50 | 10,55 | 10,25 | 10,40 | -1,42% | 6.395,00 |
| 25.08.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 0,48% | 6.362,00 |
| 22.08.2025 | 10,30 | 10,50 | 10,25 | 10,50 | 1,94% | 9.211,00 |
| 21.08.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 0,49% | 16.919,00 |
| 20.08.2025 | 10,20 | 10,30 | 10,20 | 10,25 | 0,49% | 4.154,00 |
| 19.08.2025 | 10,35 | 10,40 | 10,20 | 10,20 | -1,45% | 11.956,00 |
| 18.08.2025 | 10,35 | 10,50 | 10,20 | 10,35 | 0,00% | 14.200,00 |
| 15.08.2025 | 10,45 | 10,45 | 10,25 | 10,35 | -0,48% | 9.770,00 |
| 14.08.2025 | 10,45 | 10,50 | 10,30 | 10,40 | 0,48% | 12.656,00 |
| 13.08.2025 | 10,50 | 10,55 | 10,35 | 10,35 | -0,96% | 11.666,00 |
| 12.08.2025 | 10,45 | 10,65 | 10,45 | 10,45 | 0,00% | 18.575,00 |
| 11.08.2025 | 10,55 | 10,55 | 10,40 | 10,45 | 0,00% | 25.204,00 |
| 08.08.2025 | 11,20 | 11,20 | 10,35 | 10,45 | -7,52% | 35.907,00 |
| 07.08.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | 15.810,00 |
| 06.08.2025 | 11,20 | 11,40 | 11,10 | 11,10 | -0,45% | 15.875,00 |
| 05.08.2025 | 11,10 | 11,15 | 10,95 | 11,15 | 0,90% | 7.873,00 |
| 04.08.2025 | 11,05 | 11,05 | 10,90 | 11,05 | 0,91% | 4.211,00 |
| 01.08.2025 | 11,05 | 11,30 | 10,95 | 10,95 | -1,79% | 10.044,00 |
| 31.07.2025 | 11,25 | 11,40 | 11,10 | 11,15 | -0,89% | 10.269,00 |
| 30.07.2025 | 11,05 | 11,25 | 10,90 | 11,25 | 0,90% | 7.091,00 |
| 29.07.2025 | 10,75 | 11,15 | 10,75 | 11,15 | 4,21% | 10.976,00 |
| 28.07.2025 | 10,75 | 10,95 | 10,70 | 10,70 | -0,93% | 16.601,00 |
| 25.07.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,93% | 5.486,00 |
| 24.07.2025 | 10,70 | 10,85 | 10,65 | 10,70 | 0,00% | 14.990,00 |
| 23.07.2025 | 10,55 | 10,80 | 10,45 | 10,70 | 2,39% | 10.680,00 |
| 22.07.2025 | 10,40 | 10,55 | 10,35 | 10,45 | 0,48% | 6.814,00 |
| 21.07.2025 | 10,30 | 10,45 | 10,25 | 10,40 | 0,00% | 11.063,00 |
| 18.07.2025 | 10,65 | 10,70 | 10,25 | 10,40 | -1,89% | 17.465,00 |
| 17.07.2025 | 10,65 | 10,75 | 10,55 | 10,60 | 0,00% | 13.120,00 |
| 16.07.2025 | 10,80 | 10,80 | 10,50 | 10,60 | -1,40% | 18.089,00 |
| 15.07.2025 | 10,75 | 10,90 | 10,70 | 10,75 | -0,46% | 6.215,00 |
| 14.07.2025 | 10,95 | 11,05 | 10,75 | 10,80 | -1,37% | 10.773,00 |
| 11.07.2025 | 11,00 | 11,10 | 10,90 | 10,95 | 0,46% | 6.663,00 |
| 10.07.2025 | 10,85 | 11,00 | 10,80 | 10,90 | -0,91% | 5.924,00 |
| 09.07.2025 | 11,20 | 11,30 | 10,95 | 11,00 | -1,79% | 8.779,00 |
| 08.07.2025 | 11,00 | 11,20 | 10,90 | 11,20 | 2,28% | 18.101,00 |
| 07.07.2025 | 11,15 | 11,15 | 10,85 | 10,95 | -0,45% | 19.193,00 |
| 04.07.2025 | 11,05 | 11,10 | 11,00 | 11,00 | -0,90% | 3.636,00 |
| 03.07.2025 | 11,00 | 11,15 | 10,85 | 11,10 | 0,91% | 6.377,00 |
| 02.07.2025 | 10,75 | 11,00 | 10,70 | 11,00 | 3,29% | 16.156,00 |
| 01.07.2025 | 10,65 | 10,70 | 10,55 | 10,65 | 0,47% | 6.436,00 |
| 30.06.2025 | 10,65 | 10,70 | 10,55 | 10,60 | 0,00% | 13.969,00 |
| 27.06.2025 | 10,65 | 10,75 | 10,55 | 10,60 | 0,00% | 3.057,00 |
| 26.06.2025 | 10,50 | 10,65 | 10,50 | 10,60 | 0,95% | 3.725,00 |
| 25.06.2025 | 10,65 | 10,85 | 10,50 | 10,50 | -1,41% | 26.493,00 |
| 24.06.2025 | 10,90 | 10,95 | 10,65 | 10,65 | -3,18% | 16.397,00 |
| 23.06.2025 | 11,60 | 11,80 | 10,85 | 11,00 | -2,65% | 32.698,00 |
| 20.06.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | 11.699,00 |
| 19.06.2025 | 11,35 | 11,45 | 11,20 | 11,45 | 1,78% | 8.245,00 |
| 18.06.2025 | 11,45 | 11,50 | 11,25 | 11,25 | -1,32% | 11.686,00 |
| 17.06.2025 | 11,00 | 11,45 | 10,90 | 11,40 | 3,17% | 12.803,00 |
| 16.06.2025 | 11,10 | 11,45 | 10,90 | 11,05 | 1,38% | 35.327,00 |
| 13.06.2025 | 11,15 | 11,30 | 10,90 | 10,90 | 2,35% | 66.051,00 |
| 12.06.2025 | 10,45 | 10,65 | 10,30 | 10,65 | 1,43% | 25.382,00 |
| 11.06.2025 | 10,15 | 10,50 | 10,10 | 10,50 | 3,45% | 15.415,00 |
| 10.06.2025 | 9,88 | 10,20 | 9,82 | 10,15 | 3,15% | 22.918,00 |
| 09.06.2025 | 9,94 | 9,96 | 9,70 | 9,84 | -1,40% | 20.446,00 |
| 06.06.2025 | 9,82 | 10,00 | 9,80 | 9,98 | 2,04% | 19.007,00 |
| 05.06.2025 | 9,80 | 9,88 | 9,70 | 9,78 | 0,00% | 40.160,00 |
| 04.06.2025 | 10,25 | 10,35 | 9,72 | 9,78 | -5,51% | 28.403,00 |
| 03.06.2025 | 10,25 | 10,35 | 9,94 | 10,35 | 1,47% | 15.811,00 |
| 02.06.2025 | 10,20 | 10,45 | 10,15 | 10,20 | 0,00% | 32.511,00 |
| 30.05.2025 | 10,35 | 10,45 | 10,15 | 10,20 | -0,97% | 25.255,00 |
| 29.05.2025 | 10,60 | 10,60 | 10,25 | 10,30 | -0,48% | 12.891,00 |