31,970$
-1,17%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,28 | 32,39 | 31,77 | 31,90 | -1,39% | 10.259.005,00 |
| 05.09.2024 | 32,75 | 32,76 | 32,31 | 32,35 | -0,19% | 6.621.404,00 |
| 04.09.2024 | 32,71 | 32,93 | 32,34 | 32,41 | -1,40% | 7.371.455,00 |
| 03.09.2024 | 33,00 | 33,07 | 32,71 | 32,87 | -3,21% | 9.488.995,00 |
| 30.08.2024 | 33,83 | 34,00 | 33,70 | 33,96 | -1,48% | 5.680.344,00 |
| 29.08.2024 | 34,31 | 34,50 | 34,14 | 34,47 | 0,70% | 4.658.948,00 |
| 28.08.2024 | 33,99 | 34,25 | 33,92 | 34,23 | -0,44% | 4.054.840,00 |
| 27.08.2024 | 34,51 | 34,52 | 34,17 | 34,38 | -0,03% | 3.961.011,00 |
| 26.08.2024 | 34,40 | 34,59 | 34,24 | 34,39 | 0,82% | 3.709.618,00 |
| 23.08.2024 | 33,78 | 34,12 | 33,67 | 34,11 | 1,82% | 5.224.648,00 |
| 22.08.2024 | 33,44 | 33,62 | 33,38 | 33,50 | -0,06% | 5.305.122,00 |
| 21.08.2024 | 33,73 | 33,79 | 33,48 | 33,52 | 0,42% | 4.632.151,00 |
| 20.08.2024 | 33,70 | 33,85 | 33,36 | 33,38 | -2,23% | 7.029.988,00 |
| 19.08.2024 | 34,28 | 34,54 | 34,12 | 34,14 | 0,09% | 4.060.327,00 |
| 16.08.2024 | 33,96 | 34,17 | 33,94 | 34,11 | -0,03% | 5.158.378,00 |
| 15.08.2024 | 34,10 | 34,21 | 33,96 | 34,12 | 1,25% | 4.342.998,00 |
| 14.08.2024 | 33,77 | 33,79 | 33,58 | 33,70 | -0,03% | 4.077.084,00 |
| 13.08.2024 | 33,61 | 33,79 | 33,46 | 33,71 | 0,18% | 4.632.617,00 |
| 12.08.2024 | 33,61 | 33,79 | 33,48 | 33,65 | 1,17% | 5.603.300,00 |
| 09.08.2024 | 33,00 | 33,38 | 32,89 | 33,26 | -0,72% | 5.442.970,00 |
| 08.08.2024 | 33,25 | 33,65 | 33,19 | 33,50 | 1,36% | 5.250.232,00 |
| 07.08.2024 | 33,10 | 33,40 | 33,02 | 33,05 | 0,33% | 8.185.582,00 |
| 06.08.2024 | 32,53 | 33,20 | 32,51 | 32,94 | -0,15% | 7.607.168,00 |
| 05.08.2024 | 33,00 | 33,29 | 32,72 | 32,99 | -3,20% | 9.955.108,00 |
| 02.08.2024 | 34,42 | 34,56 | 33,89 | 34,08 | -1,96% | 11.411.577,00 |
| 01.08.2024 | 35,41 | 35,46 | 34,54 | 34,76 | -1,78% | 8.311.100,00 |
| 31.07.2024 | 35,44 | 35,56 | 35,18 | 35,39 | 1,67% | 8.819.650,00 |
| 30.07.2024 | 35,10 | 35,35 | 34,58 | 34,81 | -0,43% | 13.373.749,00 |
| 29.07.2024 | 35,39 | 35,42 | 34,73 | 34,96 | -0,82% | 12.705.186,00 |
| 26.07.2024 | 35,21 | 35,42 | 34,96 | 35,25 | 0,20% | 7.135.519,00 |
| 25.07.2024 | 34,81 | 35,32 | 34,63 | 35,18 | 1,53% | 5.265.423,00 |
| 24.07.2024 | 35,11 | 35,28 | 34,62 | 34,65 | -0,86% | 7.190.163,00 |
| 23.07.2024 | 35,06 | 35,09 | 34,78 | 34,95 | -1,08% | 5.202.531,00 |
| 22.07.2024 | 35,38 | 35,51 | 35,21 | 35,33 | -0,14% | 4.746.726,00 |
| 19.07.2024 | 35,33 | 35,61 | 35,21 | 35,38 | -0,59% | 5.153.431,00 |
| 18.07.2024 | 35,71 | 35,83 | 35,47 | 35,59 | 0,48% | 5.354.860,00 |
| 17.07.2024 | 35,04 | 35,54 | 35,04 | 35,42 | 1,52% | 6.748.921,00 |
| 16.07.2024 | 34,49 | 34,89 | 34,38 | 34,89 | -0,40% | 8.114.447,00 |
| 15.07.2024 | 35,01 | 35,20 | 34,75 | 35,03 | -0,45% | 8.501.177,00 |
| 12.07.2024 | 35,48 | 35,48 | 35,12 | 35,19 | 0,40% | 7.897.518,00 |
| 11.07.2024 | 34,86 | 35,09 | 34,71 | 35,05 | 0,43% | 6.903.223,00 |
| 10.07.2024 | 35,01 | 35,14 | 34,79 | 34,90 | 0,29% | 7.650.512,00 |
| 09.07.2024 | 34,80 | 35,19 | 34,65 | 34,80 | -4,79% | 13.403.687,00 |
| 08.07.2024 | 36,60 | 36,82 | 36,41 | 36,55 | -1,35% | 4.095.004,00 |
| 05.07.2024 | 37,39 | 37,39 | 36,89 | 37,05 | 0,22% | 4.845.263,00 |
| 03.07.2024 | 36,87 | 37,09 | 36,83 | 36,97 | 0,57% | 3.536.669,00 |
| 02.07.2024 | 36,85 | 36,92 | 36,58 | 36,76 | 0,91% | 7.158.748,00 |
| 01.07.2024 | 36,25 | 36,59 | 36,13 | 36,43 | 0,91% | 5.958.498,00 |
| 28.06.2024 | 36,15 | 36,26 | 35,87 | 36,10 | 0,36% | 5.322.001,00 |
| 27.06.2024 | 36,10 | 36,16 | 35,78 | 35,97 | 0,70% | 4.257.503,00 |
| 26.06.2024 | 35,85 | 35,89 | 35,58 | 35,72 | -1,00% | 5.896.733,00 |
| 25.06.2024 | 36,13 | 36,13 | 35,91 | 36,08 | -0,47% | 3.767.034,00 |
| 24.06.2024 | 35,73 | 36,34 | 35,73 | 36,25 | 2,08% | 4.800.691,00 |
| 21.06.2024 | 35,71 | 35,81 | 35,46 | 35,51 | -0,56% | 6.500.916,00 |
| 20.06.2024 | 35,55 | 35,92 | 35,48 | 35,71 | 0,90% | 5.148.586,00 |
| 18.06.2024 | 35,48 | 35,64 | 35,32 | 35,39 | 0,80% | 6.023.169,00 |
| 17.06.2024 | 35,03 | 35,23 | 34,73 | 35,11 | 0,63% | 5.189.975,00 |
| 14.06.2024 | 35,07 | 35,15 | 34,71 | 34,89 | -0,85% | 7.014.343,00 |
| 13.06.2024 | 35,43 | 35,48 | 34,99 | 35,19 | -1,04% | 5.185.614,00 |
| 12.06.2024 | 36,29 | 36,30 | 35,43 | 35,56 | -0,31% | 8.380.891,00 |
| 11.06.2024 | 35,71 | 35,87 | 35,51 | 35,67 | -0,70% | 5.264.485,00 |
| 10.06.2024 | 35,58 | 36,14 | 35,47 | 35,92 | 1,87% | 10.364.127,00 |
| 07.06.2024 | 35,35 | 35,63 | 35,13 | 35,26 | -0,54% | 9.837.067,00 |
| 06.06.2024 | 35,39 | 35,56 | 35,27 | 35,45 | 0,34% | 7.632.933,00 |
| 05.06.2024 | 35,66 | 35,66 | 35,23 | 35,33 | -0,65% | 5.484.759,00 |
| 04.06.2024 | 35,58 | 35,66 | 35,29 | 35,56 | -2,31% | 12.054.468,00 |
| 03.06.2024 | 37,30 | 37,31 | 36,34 | 36,40 | -3,11% | 6.966.038,00 |
| 31.05.2024 | 37,13 | 37,58 | 37,06 | 37,57 | 1,73% | 4.452.932,00 |
| 30.05.2024 | 36,90 | 37,13 | 36,82 | 36,93 | -0,51% | 5.244.124,00 |
| 29.05.2024 | 37,51 | 37,52 | 37,00 | 37,12 | -0,75% | 5.463.448,00 |
| 28.05.2024 | 37,32 | 37,49 | 37,12 | 37,40 | 1,85% | 8.889.612,00 |
| 24.05.2024 | 36,72 | 36,89 | 36,64 | 36,72 | 0,82% | 8.183.984,00 |
| 23.05.2024 | 37,00 | 37,15 | 36,33 | 36,42 | -0,38% | 7.263.989,00 |
| 22.05.2024 | 36,79 | 36,90 | 36,44 | 36,56 | -1,35% | 9.489.365,00 |
| 21.05.2024 | 37,30 | 37,47 | 37,04 | 37,06 | -0,54% | 6.408.438,00 |
| 20.05.2024 | 37,54 | 37,60 | 37,22 | 37,26 | -0,61% | 3.734.797,00 |
| 17.05.2024 | 37,29 | 37,59 | 37,21 | 37,49 | 1,02% | 6.458.450,00 |
| 16.05.2024 | 37,33 | 37,39 | 37,01 | 37,11 | -1,72% | 6.544.111,00 |
| 15.05.2024 | 37,84 | 37,93 | 37,28 | 37,76 | -0,53% | 7.785.484,00 |
| 14.05.2024 | 38,14 | 38,16 | 37,78 | 37,96 | -0,37% | 5.170.173,00 |
| 13.05.2024 | 38,04 | 38,16 | 37,88 | 38,10 | 0,69% | 6.117.687,00 |
| 10.05.2024 | 38,37 | 38,44 | 37,78 | 37,84 | -0,53% | 6.165.323,00 |
| 09.05.2024 | 37,85 | 38,10 | 37,79 | 38,04 | 1,36% | 6.752.305,00 |
| 08.05.2024 | 37,14 | 37,59 | 37,04 | 37,53 | -0,13% | 8.553.645,00 |
| 07.05.2024 | 38,14 | 38,28 | 37,51 | 37,58 | -3,74% | 15.664.100,00 |
| 06.05.2024 | 38,98 | 39,48 | 38,92 | 39,04 | 0,88% | 8.296.490,00 |
| 03.05.2024 | 38,48 | 38,74 | 38,11 | 38,70 | 0,08% | 8.071.028,00 |
| 02.05.2024 | 38,51 | 38,84 | 38,44 | 38,67 | 1,18% | 9.835.970,00 |
| 01.05.2024 | 38,43 | 38,53 | 37,99 | 38,22 | -1,42% | 9.906.544,00 |
| 30.04.2024 | 39,59 | 39,66 | 38,73 | 38,77 | -1,77% | 10.839.337,00 |
| 29.04.2024 | 39,42 | 39,55 | 39,29 | 39,47 | 0,00% | 9.570.442,00 |
| 26.04.2024 | 39,50 | 39,60 | 39,11 | 39,47 | -0,38% | 6.807.166,00 |
| 25.04.2024 | 39,40 | 39,73 | 39,10 | 39,62 | 0,71% | 5.112.391,00 |
| 24.04.2024 | 39,58 | 39,58 | 39,08 | 39,34 | 0,13% | 7.528.730,00 |
| 23.04.2024 | 38,91 | 39,47 | 38,69 | 39,29 | 0,98% | 11.728.945,00 |
| 22.04.2024 | 38,43 | 39,15 | 38,13 | 38,91 | 1,01% | 12.445.228,00 |
| 19.04.2024 | 38,11 | 38,56 | 38,02 | 38,52 | 1,58% | 10.389.262,00 |
| 18.04.2024 | 38,29 | 38,46 | 37,87 | 37,92 | -1,17% | 8.617.823,00 |
| 17.04.2024 | 38,56 | 38,89 | 38,12 | 38,37 | -0,67% | 9.991.093,00 |
| 16.04.2024 | 38,64 | 38,78 | 38,19 | 38,63 | -1,13% | 13.298.595,00 |