37,270$
1,39%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 36,49 | 37,41 | 36,49 | 37,26 | 1,36% | 533.695,00 |
| 26.01.2026 | 36,86 | 36,91 | 36,46 | 36,76 | 0,63% | 5.484.755,00 |
| 23.01.2026 | 36,44 | 36,71 | 36,12 | 36,53 | 3,10% | 7.875.513,00 |
| 22.01.2026 | 35,40 | 35,51 | 35,16 | 35,43 | -1,36% | 5.310.292,00 |
| 21.01.2026 | 35,63 | 36,10 | 35,59 | 35,92 | 2,19% | 9.063.238,00 |
| 20.01.2026 | 35,28 | 35,50 | 35,03 | 35,15 | -0,65% | 6.203.397,00 |
| 16.01.2026 | 35,41 | 35,62 | 35,29 | 35,38 | 0,65% | 5.280.236,00 |
| 15.01.2026 | 34,86 | 35,32 | 34,74 | 35,15 | -1,87% | 10.712.859,00 |
| 14.01.2026 | 34,97 | 36,29 | 34,94 | 35,82 | 1,30% | 15.461.536,00 |
| 13.01.2026 | 34,64 | 35,53 | 34,58 | 35,36 | 2,76% | 9.961.164,00 |
| 12.01.2026 | 34,32 | 34,49 | 34,06 | 34,41 | 0,35% | 7.160.928,00 |
| 09.01.2026 | 34,21 | 34,38 | 34,13 | 34,29 | 0,47% | 7.758.071,00 |
| 08.01.2026 | 33,57 | 34,21 | 33,40 | 34,13 | 1,37% | 11.628.925,00 |
| 07.01.2026 | 33,65 | 33,93 | 33,58 | 33,67 | -2,01% | 12.156.863,00 |
| 06.01.2026 | 35,31 | 35,48 | 34,34 | 34,36 | -4,87% | 16.209.439,00 |
| 05.01.2026 | 35,56 | 36,23 | 34,63 | 36,12 | 0,81% | 15.982.123,00 |
| 02.01.2026 | 35,10 | 35,85 | 35,05 | 35,83 | 3,17% | 7.571.439,00 |
| 31.12.2025 | 34,84 | 34,84 | 34,56 | 34,73 | -0,06% | 4.010.948,00 |
| 30.12.2025 | 34,66 | 34,86 | 34,64 | 34,75 | 0,87% | 5.303.706,00 |
| 29.12.2025 | 34,61 | 34,61 | 34,29 | 34,45 | 0,53% | 7.503.482,00 |
| 26.12.2025 | 34,24 | 34,34 | 34,13 | 34,27 | -0,12% | 3.381.554,00 |
| 24.12.2025 | 34,50 | 34,56 | 34,26 | 34,31 | -0,78% | 3.128.625,00 |
| 23.12.2025 | 34,53 | 34,64 | 34,45 | 34,58 | 1,29% | 6.840.517,00 |
| 22.12.2025 | 34,23 | 34,60 | 34,11 | 34,14 | 0,59% | 10.021.699,00 |
| 19.12.2025 | 33,83 | 34,09 | 33,81 | 33,94 | 1,89% | 12.735.174,00 |
| 18.12.2025 | 34,19 | 34,19 | 33,22 | 33,31 | -3,37% | 15.212.068,00 |
| 17.12.2025 | 34,50 | 34,56 | 34,12 | 34,47 | 2,10% | 7.146.794,00 |
| 16.12.2025 | 34,46 | 34,55 | 33,74 | 33,76 | -4,23% | 11.878.238,00 |
| 15.12.2025 | 35,53 | 35,53 | 34,96 | 35,25 | -0,03% | 5.947.481,00 |
| 12.12.2025 | 35,46 | 35,51 | 35,03 | 35,26 | -0,76% | 6.524.852,00 |
| 11.12.2025 | 35,72 | 35,89 | 35,46 | 35,53 | -0,98% | 6.246.624,00 |
| 10.12.2025 | 35,54 | 35,98 | 35,42 | 35,88 | 0,93% | 5.983.901,00 |
| 09.12.2025 | 35,79 | 36,02 | 35,52 | 35,55 | -0,64% | 5.698.276,00 |
| 08.12.2025 | 35,83 | 36,10 | 35,71 | 35,78 | -0,14% | 8.207.122,00 |
| 05.12.2025 | 36,20 | 36,73 | 35,79 | 35,83 | -3,76% | 12.361.992,00 |
| 04.12.2025 | 36,99 | 37,44 | 36,97 | 37,23 | -0,03% | 7.840.401,00 |
| 03.12.2025 | 36,69 | 37,26 | 36,69 | 37,24 | 2,42% | 5.553.083,00 |
| 02.12.2025 | 36,49 | 36,52 | 36,18 | 36,36 | -0,41% | 3.521.570,00 |
| 01.12.2025 | 36,39 | 36,72 | 36,34 | 36,51 | 1,14% | 4.759.754,00 |
| 28.11.2025 | 35,82 | 36,21 | 35,80 | 36,10 | 0,47% | 2.879.519,00 |
| 26.11.2025 | 35,83 | 36,11 | 35,80 | 35,93 | 0,67% | 3.990.497,00 |
| 25.11.2025 | 35,77 | 35,95 | 35,51 | 35,69 | -0,61% | 5.403.416,00 |
| 24.11.2025 | 35,64 | 35,97 | 35,42 | 35,91 | -0,19% | 6.654.857,00 |
| 21.11.2025 | 35,53 | 36,11 | 35,40 | 35,98 | 0,73% | 8.785.353,00 |
| 20.11.2025 | 36,09 | 36,41 | 35,63 | 35,72 | -0,64% | 6.870.171,00 |
| 19.11.2025 | 35,65 | 35,98 | 35,62 | 35,95 | -2,02% | 7.181.082,00 |
| 18.11.2025 | 35,94 | 36,77 | 35,92 | 36,69 | 0,52% | 8.146.254,00 |
| 17.11.2025 | 36,52 | 36,99 | 36,44 | 36,50 | -0,08% | 9.065.471,00 |
| 14.11.2025 | 36,02 | 36,53 | 35,90 | 36,53 | 0,11% | 7.048.120,00 |
| 13.11.2025 | 36,93 | 37,03 | 36,37 | 36,49 | -1,00% | 5.948.033,00 |
| 12.11.2025 | 36,84 | 37,59 | 36,73 | 36,86 | -1,31% | 8.368.781,00 |
| 11.11.2025 | 37,24 | 37,64 | 37,24 | 37,35 | 0,62% | 6.248.098,00 |
| 10.11.2025 | 36,58 | 37,12 | 36,29 | 37,12 | 1,48% | 7.011.169,00 |
| 07.11.2025 | 35,89 | 36,60 | 35,87 | 36,58 | 2,12% | 6.287.835,00 |
| 06.11.2025 | 35,61 | 36,02 | 35,59 | 35,82 | 0,39% | 7.093.828,00 |
| 05.11.2025 | 35,48 | 36,13 | 35,48 | 35,68 | 1,59% | 10.052.659,00 |
| 04.11.2025 | 35,46 | 35,61 | 34,89 | 35,12 | 0,72% | 13.571.601,00 |
| 03.11.2025 | 34,98 | 35,28 | 34,83 | 34,87 | -0,74% | 5.970.501,00 |
| 31.10.2025 | 34,86 | 35,15 | 34,59 | 35,13 | 1,04% | 5.819.031,00 |
| 30.10.2025 | 35,02 | 35,36 | 34,75 | 34,77 | -1,22% | 10.064.737,00 |
| 29.10.2025 | 34,67 | 35,47 | 34,66 | 35,20 | 2,15% | 8.741.478,00 |
| 28.10.2025 | 34,65 | 34,79 | 34,44 | 34,46 | -0,89% | 5.123.023,00 |
| 27.10.2025 | 34,77 | 34,90 | 34,60 | 34,77 | 0,67% | 4.172.801,00 |
| 24.10.2025 | 34,85 | 35,05 | 34,54 | 34,54 | -1,31% | 6.005.687,00 |
| 23.10.2025 | 34,93 | 35,13 | 34,75 | 35,00 | 1,98% | 8.474.383,00 |
| 22.10.2025 | 33,51 | 34,41 | 33,50 | 34,32 | 3,50% | 6.990.089,00 |
| 21.10.2025 | 33,21 | 33,44 | 33,01 | 33,16 | -0,18% | 4.442.050,00 |
| 20.10.2025 | 33,07 | 33,31 | 32,93 | 33,22 | 0,27% | 5.937.700,00 |
| 17.10.2025 | 32,93 | 33,18 | 32,88 | 33,13 | 1,07% | 4.877.923,00 |
| 16.10.2025 | 33,45 | 33,56 | 32,72 | 32,78 | -1,68% | 6.275.189,00 |
| 15.10.2025 | 33,42 | 33,60 | 33,27 | 33,34 | 0,69% | 6.691.047,00 |
| 14.10.2025 | 32,85 | 33,37 | 32,78 | 33,11 | -1,75% | 8.309.906,00 |
| 13.10.2025 | 33,72 | 33,95 | 33,59 | 33,70 | 0,63% | 3.901.310,00 |
| 10.10.2025 | 33,95 | 34,12 | 33,47 | 33,49 | -2,33% | 7.541.423,00 |
| 09.10.2025 | 34,84 | 35,03 | 34,27 | 34,29 | -0,67% | 5.740.017,00 |
| 08.10.2025 | 34,82 | 34,89 | 34,45 | 34,52 | -1,29% | 5.127.826,00 |
| 07.10.2025 | 35,03 | 35,10 | 34,49 | 34,97 | 0,40% | 4.763.739,00 |
| 06.10.2025 | 34,76 | 35,03 | 34,63 | 34,83 | 1,99% | 6.186.372,00 |
| 03.10.2025 | 34,30 | 34,44 | 34,15 | 34,15 | 0,86% | 1.775.151,00 |
| 02.10.2025 | 34,25 | 34,37 | 33,86 | 33,86 | -1,74% | 5.684.437,00 |
| 01.10.2025 | 34,66 | 34,78 | 34,46 | 34,46 | 0,00% | 5.455.824,00 |
| 30.09.2025 | 34,41 | 34,63 | 34,21 | 34,46 | -0,83% | 6.025.152,00 |
| 29.09.2025 | 35,27 | 35,30 | 34,65 | 34,75 | -2,63% | 5.846.889,00 |
| 26.09.2025 | 35,43 | 35,88 | 35,42 | 35,69 | 1,22% | 6.110.904,00 |
| 25.09.2025 | 35,08 | 35,36 | 35,07 | 35,26 | 0,14% | 3.970.726,00 |
| 24.09.2025 | 34,99 | 35,45 | 34,96 | 35,21 | 1,35% | 5.703.420,00 |
| 23.09.2025 | 34,89 | 35,30 | 34,71 | 34,74 | 1,08% | 6.714.895,00 |
| 22.09.2025 | 34,11 | 34,60 | 34,05 | 34,37 | 0,73% | 9.692.814,00 |
| 19.09.2025 | 34,26 | 34,34 | 33,92 | 34,12 | -1,27% | 8.052.428,00 |
| 18.09.2025 | 34,48 | 34,76 | 34,35 | 34,56 | 0,76% | 8.243.771,00 |
| 17.09.2025 | 34,14 | 34,51 | 34,10 | 34,30 | -0,38% | 5.633.349,00 |
| 16.09.2025 | 34,17 | 34,53 | 34,13 | 34,43 | 0,64% | 4.477.475,00 |
| 15.09.2025 | 34,19 | 34,23 | 33,97 | 34,21 | 0,94% | 5.805.506,00 |
| 12.09.2025 | 34,47 | 34,66 | 33,80 | 33,89 | -1,68% | 8.980.322,00 |
| 11.09.2025 | 34,45 | 34,72 | 34,32 | 34,47 | -0,83% | 5.668.225,00 |
| 10.09.2025 | 34,19 | 34,77 | 34,13 | 34,76 | 1,97% | 5.528.135,00 |
| 09.09.2025 | 34,49 | 34,76 | 34,07 | 34,09 | 0,53% | 6.604.613,00 |
| 08.09.2025 | 34,17 | 34,27 | 33,70 | 33,91 | -0,06% | 5.795.294,00 |
| 05.09.2025 | 34,08 | 34,18 | 33,69 | 33,93 | -1,08% | 7.857.871,00 |
| 04.09.2025 | 34,35 | 34,54 | 34,19 | 34,30 | -0,46% | 6.018.734,00 |