29,650$
3,71%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,42 | 29,69 | 29,23 | 29,68 | 3,81% | 770.449,00 |
| 08.05.2025 | 28,15 | 28,74 | 28,13 | 28,59 | 1,64% | 11.913.051,00 |
| 07.05.2025 | 28,29 | 28,32 | 27,99 | 28,13 | -0,95% | 10.019.373,00 |
| 06.05.2025 | 28,55 | 28,82 | 28,34 | 28,40 | -2,67% | 17.883.497,00 |
| 05.05.2025 | 28,92 | 29,18 | 28,16 | 29,18 | 3,77% | 28.355.660,00 |
| 02.05.2025 | 27,96 | 28,18 | 27,51 | 28,12 | 0,86% | 10.605.494,00 |
| 01.05.2025 | 27,47 | 28,03 | 27,30 | 27,88 | 1,53% | 10.186.748,00 |
| 30.04.2025 | 28,14 | 28,14 | 27,21 | 27,46 | -2,17% | 13.139.519,00 |
| 29.04.2025 | 28,11 | 28,59 | 27,87 | 28,07 | -3,64% | 14.999.928,00 |
| 28.04.2025 | 29,03 | 29,41 | 29,02 | 29,13 | -0,21% | 10.960.539,00 |
| 25.04.2025 | 28,85 | 29,20 | 28,82 | 29,19 | 0,66% | 5.321.072,00 |
| 24.04.2025 | 28,81 | 29,05 | 28,71 | 29,00 | 1,40% | 5.419.219,00 |
| 23.04.2025 | 29,42 | 29,58 | 28,33 | 28,60 | -0,94% | 12.702.116,00 |
| 22.04.2025 | 28,62 | 29,24 | 28,49 | 28,87 | 2,81% | 16.959.010,00 |
| 21.04.2025 | 28,02 | 28,10 | 27,65 | 28,08 | -0,85% | 8.072.657,00 |
| 17.04.2025 | 28,20 | 28,74 | 28,12 | 28,32 | 2,39% | 8.926.536,00 |
| 16.04.2025 | 27,86 | 28,19 | 27,46 | 27,66 | 1,65% | 10.225.986,00 |
| 15.04.2025 | 27,27 | 27,77 | 27,18 | 27,21 | 1,11% | 9.863.921,00 |
| 14.04.2025 | 27,41 | 27,41 | 26,55 | 26,91 | 1,20% | 13.445.665,00 |
| 11.04.2025 | 26,14 | 26,74 | 25,79 | 26,59 | 1,37% | 17.251.988,00 |
| 10.04.2025 | 27,30 | 27,31 | 25,91 | 26,23 | -5,99% | 14.614.250,00 |
| 09.04.2025 | 25,67 | 28,19 | 25,22 | 27,90 | 6,86% | 18.473.115,00 |
| 08.04.2025 | 27,89 | 27,91 | 25,75 | 26,11 | -3,90% | 13.390.117,00 |
| 07.04.2025 | 26,80 | 28,33 | 26,43 | 27,17 | -4,26% | 20.024.821,00 |
| 04.04.2025 | 29,78 | 29,88 | 28,26 | 28,38 | -9,44% | 23.086.487,00 |
| 03.04.2025 | 32,19 | 32,56 | 31,27 | 31,34 | -7,31% | 18.998.927,00 |
| 02.04.2025 | 33,85 | 33,89 | 33,61 | 33,81 | 0,00% | 5.612.092,00 |
| 01.04.2025 | 33,54 | 33,82 | 33,37 | 33,81 | 0,06% | 5.274.995,00 |
| 31.03.2025 | 33,66 | 34,02 | 33,58 | 33,79 | -0,21% | 6.049.378,00 |
| 28.03.2025 | 34,24 | 34,24 | 33,73 | 33,86 | -1,60% | 7.085.569,00 |
| 27.03.2025 | 34,49 | 34,79 | 34,35 | 34,41 | -0,03% | 7.553.779,00 |
| 26.03.2025 | 34,64 | 34,84 | 34,30 | 34,42 | 0,38% | 10.716.589,00 |
| 25.03.2025 | 34,78 | 34,94 | 34,24 | 34,29 | 0,53% | 8.733.101,00 |
| 24.03.2025 | 34,43 | 34,66 | 33,96 | 34,11 | -1,27% | 8.877.708,00 |
| 21.03.2025 | 34,63 | 34,89 | 34,38 | 34,55 | -0,58% | 40.923.610,00 |
| 20.03.2025 | 34,47 | 34,95 | 34,39 | 34,75 | 0,40% | 21.302.132,00 |
| 19.03.2025 | 34,25 | 34,66 | 34,00 | 34,61 | 1,14% | 14.015.554,00 |
| 18.03.2025 | 34,11 | 34,23 | 33,84 | 34,22 | 1,36% | 9.485.181,00 |
| 17.03.2025 | 33,44 | 33,81 | 33,36 | 33,76 | 1,11% | 10.807.741,00 |
| 14.03.2025 | 32,75 | 33,47 | 32,67 | 33,39 | 3,15% | 12.619.575,00 |
| 13.03.2025 | 32,30 | 32,58 | 32,17 | 32,37 | 0,53% | 6.914.729,00 |
| 12.03.2025 | 31,79 | 32,50 | 31,72 | 32,20 | 0,69% | 8.042.240,00 |
| 11.03.2025 | 32,33 | 32,40 | 31,66 | 31,98 | -0,71% | 9.315.081,00 |
| 10.03.2025 | 32,53 | 32,66 | 31,84 | 32,21 | 0,44% | 12.203.464,00 |
| 07.03.2025 | 31,93 | 32,26 | 31,88 | 32,07 | 1,14% | 8.862.062,00 |
| 06.03.2025 | 31,56 | 32,00 | 31,43 | 31,71 | -0,53% | 8.097.258,00 |
| 05.03.2025 | 31,49 | 32,03 | 31,28 | 31,88 | 1,40% | 9.413.420,00 |
| 04.03.2025 | 31,19 | 31,86 | 30,99 | 31,44 | -1,16% | 14.115.239,00 |
| 03.03.2025 | 33,34 | 33,42 | 31,53 | 31,81 | -3,96% | 12.953.722,00 |
| 28.02.2025 | 32,81 | 33,26 | 32,65 | 33,12 | 0,00% | 8.717.710,00 |
| 27.02.2025 | 32,74 | 33,53 | 32,69 | 33,12 | 1,35% | 10.251.244,00 |
| 26.02.2025 | 32,57 | 32,79 | 32,28 | 32,68 | -1,66% | 13.152.079,00 |
| 25.02.2025 | 33,92 | 33,95 | 33,07 | 33,23 | -1,51% | 12.534.062,00 |
| 24.02.2025 | 33,93 | 33,93 | 33,63 | 33,74 | -0,44% | 8.643.454,00 |
| 21.02.2025 | 34,05 | 34,12 | 33,70 | 33,89 | -2,19% | 12.503.418,00 |
| 20.02.2025 | 34,57 | 34,81 | 34,53 | 34,65 | 0,32% | 10.448.579,00 |
| 19.02.2025 | 34,92 | 35,32 | 34,53 | 34,54 | -2,18% | 8.446.048,00 |
| 18.02.2025 | 34,90 | 35,36 | 34,77 | 35,31 | 0,89% | 12.254.497,00 |
| 14.02.2025 | 35,30 | 35,55 | 34,99 | 35,00 | 1,48% | 13.148.655,00 |
| 13.02.2025 | 34,68 | 35,24 | 34,45 | 34,49 | -0,55% | 14.894.899,00 |
| 12.02.2025 | 34,33 | 35,09 | 34,24 | 34,68 | 0,38% | 14.427.068,00 |
| 11.02.2025 | 34,24 | 34,83 | 33,89 | 34,55 | 0,38% | 15.375.998,00 |
| 10.02.2025 | 34,19 | 34,91 | 34,15 | 34,42 | 6,66% | 38.373.789,00 |
| 07.02.2025 | 32,33 | 32,49 | 32,07 | 32,27 | 0,97% | 10.042.199,00 |
| 06.02.2025 | 32,22 | 32,38 | 31,72 | 31,96 | 0,92% | 12.949.403,00 |
| 05.02.2025 | 31,88 | 31,93 | 31,58 | 31,67 | 0,09% | 14.626.465,00 |
| 04.02.2025 | 30,81 | 31,67 | 30,77 | 31,64 | 2,49% | 17.797.208,00 |
| 03.02.2025 | 30,75 | 31,63 | 30,37 | 30,87 | -0,61% | 24.807.781,00 |
| 31.01.2025 | 31,66 | 31,66 | 30,93 | 31,06 | -1,74% | 10.680.301,00 |
| 30.01.2025 | 31,38 | 31,63 | 31,22 | 31,61 | 1,54% | 7.892.211,00 |
| 29.01.2025 | 30,93 | 31,20 | 30,86 | 31,13 | -0,10% | 7.981.667,00 |
| 28.01.2025 | 31,52 | 31,59 | 30,96 | 31,16 | -0,92% | 6.298.591,00 |
| 27.01.2025 | 31,45 | 31,53 | 31,08 | 31,45 | 0,00% | 7.498.240,00 |
| 24.01.2025 | 31,50 | 31,60 | 31,25 | 31,45 | -0,13% | 5.748.389,00 |
| 23.01.2025 | 31,46 | 31,57 | 31,26 | 31,49 | 1,16% | 6.464.071,00 |
| 22.01.2025 | 31,56 | 31,56 | 31,10 | 31,13 | -1,24% | 8.439.813,00 |
| 21.01.2025 | 31,52 | 31,63 | 31,33 | 31,52 | -0,54% | 7.192.851,00 |
| 17.01.2025 | 31,93 | 32,19 | 31,54 | 31,69 | -0,28% | 11.806.050,00 |
| 16.01.2025 | 31,47 | 31,86 | 31,39 | 31,78 | 1,53% | 10.435.706,00 |
| 15.01.2025 | 31,22 | 31,37 | 30,98 | 31,30 | 0,68% | 10.710.026,00 |
| 14.01.2025 | 30,59 | 31,20 | 30,57 | 31,09 | -0,42% | 13.534.654,00 |
| 13.01.2025 | 31,10 | 31,55 | 31,05 | 31,22 | -0,22% | 9.693.593,00 |
| 10.01.2025 | 31,84 | 31,96 | 31,11 | 31,29 | 0,55% | 11.311.961,00 |
| 08.01.2025 | 31,07 | 31,35 | 30,88 | 31,12 | -2,23% | 13.191.760,00 |
| 07.01.2025 | 31,29 | 31,94 | 31,27 | 31,83 | 2,61% | 11.622.941,00 |
| 06.01.2025 | 30,82 | 31,17 | 30,75 | 31,02 | 1,81% | 12.045.373,00 |
| 03.01.2025 | 30,34 | 30,52 | 30,29 | 30,47 | 1,80% | 7.077.830,00 |
| 02.01.2025 | 29,70 | 30,03 | 29,69 | 29,93 | 1,25% | 6.552.316,00 |
| 31.12.2024 | 29,32 | 29,66 | 29,20 | 29,56 | 1,62% | 8.065.712,00 |
| 30.12.2024 | 29,06 | 29,18 | 28,91 | 29,09 | 0,45% | 5.990.368,00 |
| 27.12.2024 | 28,82 | 29,21 | 28,77 | 28,96 | 0,38% | 6.753.206,00 |
| 26.12.2024 | 28,81 | 29,05 | 28,70 | 28,85 | 0,21% | 3.788.734,00 |
| 24.12.2024 | 28,73 | 28,92 | 28,49 | 28,79 | 0,14% | 2.777.243,00 |
| 23.12.2024 | 28,47 | 28,83 | 28,35 | 28,75 | 0,52% | 6.584.391,00 |
| 20.12.2024 | 28,21 | 28,74 | 28,14 | 28,60 | 0,67% | 12.752.114,00 |
| 19.12.2024 | 28,81 | 28,85 | 28,40 | 28,41 | -0,46% | 7.595.271,00 |
| 18.12.2024 | 29,23 | 29,37 | 28,50 | 28,54 | -1,86% | 7.806.824,00 |
| 17.12.2024 | 28,95 | 29,12 | 28,86 | 29,08 | 0,45% | 10.515.498,00 |
| 16.12.2024 | 29,53 | 29,53 | 28,94 | 28,95 | -3,44% | 9.669.963,00 |
| 13.12.2024 | 30,00 | 30,08 | 29,70 | 29,98 | -0,56% | 7.293.154,00 |