33,360$
0,76%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 35,08 | 35,14 | 34,41 | 34,46 | -2,19% | 10.230.443,00 |
| 02.09.2025 | 34,77 | 35,26 | 34,69 | 35,23 | 0,00% | 8.459.522,00 |
| 29.08.2025 | 35,18 | 35,43 | 35,10 | 35,23 | -0,34% | 7.701.133,00 |
| 28.08.2025 | 34,80 | 35,38 | 34,61 | 35,35 | 1,32% | 7.980.563,00 |
| 27.08.2025 | 34,46 | 35,08 | 34,45 | 34,89 | 0,63% | 6.914.992,00 |
| 26.08.2025 | 34,46 | 34,71 | 34,35 | 34,67 | -0,86% | 5.590.984,00 |
| 25.08.2025 | 34,61 | 35,00 | 34,59 | 34,97 | 0,66% | 5.123.999,00 |
| 22.08.2025 | 34,08 | 34,75 | 34,04 | 34,74 | 2,03% | 7.453.876,00 |
| 21.08.2025 | 33,83 | 34,06 | 33,69 | 34,05 | 0,50% | 4.927.257,00 |
| 20.08.2025 | 33,93 | 34,11 | 33,78 | 33,88 | 0,18% | 6.027.687,00 |
| 19.08.2025 | 34,04 | 34,24 | 33,72 | 33,82 | -0,68% | 4.768.774,00 |
| 18.08.2025 | 33,97 | 34,17 | 33,80 | 34,05 | -0,82% | 5.500.508,00 |
| 15.08.2025 | 34,00 | 34,63 | 33,95 | 34,33 | -0,89% | 10.608.344,00 |
| 14.08.2025 | 34,00 | 34,65 | 33,90 | 34,64 | 0,96% | 9.280.761,00 |
| 13.08.2025 | 33,94 | 34,31 | 33,92 | 34,31 | 0,70% | 7.187.977,00 |
| 12.08.2025 | 34,05 | 34,38 | 33,96 | 34,07 | 0,35% | 4.684.136,00 |
| 11.08.2025 | 34,21 | 34,34 | 33,88 | 33,95 | -0,56% | 4.855.550,00 |
| 08.08.2025 | 34,11 | 34,38 | 33,93 | 34,14 | -0,15% | 6.304.409,00 |
| 07.08.2025 | 34,21 | 34,63 | 34,10 | 34,19 | 0,91% | 10.577.071,00 |
| 06.08.2025 | 34,15 | 34,66 | 33,74 | 33,88 | 0,83% | 11.065.296,00 |
| 05.08.2025 | 32,92 | 33,60 | 32,69 | 33,60 | 3,42% | 14.427.365,00 |
| 04.08.2025 | 32,21 | 32,64 | 31,98 | 32,49 | 2,33% | 13.537.716,00 |
| 01.08.2025 | 32,04 | 32,12 | 31,59 | 31,75 | -1,24% | 8.591.884,00 |
| 31.07.2025 | 31,86 | 32,30 | 31,80 | 32,15 | -0,31% | 5.342.571,00 |
| 30.07.2025 | 32,32 | 32,50 | 31,96 | 32,25 | -2,15% | 7.179.303,00 |
| 29.07.2025 | 32,64 | 32,97 | 32,42 | 32,96 | 0,89% | 4.753.960,00 |
| 28.07.2025 | 32,33 | 32,73 | 32,31 | 32,67 | 1,46% | 5.526.757,00 |
| 25.07.2025 | 32,00 | 32,24 | 31,65 | 32,20 | 0,22% | 7.033.826,00 |
| 24.07.2025 | 32,39 | 32,56 | 31,97 | 32,13 | -1,77% | 12.431.752,00 |
| 23.07.2025 | 32,85 | 33,07 | 32,64 | 32,71 | 0,58% | 12.576.622,00 |
| 22.07.2025 | 32,41 | 32,73 | 32,38 | 32,52 | 0,90% | 6.787.305,00 |
| 21.07.2025 | 32,39 | 32,45 | 32,11 | 32,23 | 0,75% | 6.888.145,00 |
| 18.07.2025 | 32,50 | 32,58 | 31,90 | 31,99 | -0,31% | 6.224.732,00 |
| 17.07.2025 | 31,78 | 32,16 | 31,71 | 32,09 | 0,53% | 3.855.894,00 |
| 16.07.2025 | 32,00 | 32,16 | 31,73 | 31,92 | 0,19% | 5.789.395,00 |
| 15.07.2025 | 32,06 | 32,16 | 31,76 | 31,86 | -0,75% | 6.277.002,00 |
| 14.07.2025 | 32,42 | 32,43 | 31,89 | 32,10 | -1,65% | 5.788.323,00 |
| 11.07.2025 | 32,08 | 32,80 | 32,04 | 32,64 | 3,55% | 12.723.411,00 |
| 10.07.2025 | 31,09 | 31,61 | 31,01 | 31,52 | 0,80% | 6.545.639,00 |
| 09.07.2025 | 31,64 | 31,69 | 31,12 | 31,27 | 0,00% | 8.322.905,00 |
| 08.07.2025 | 30,36 | 31,43 | 30,32 | 31,27 | 3,37% | 9.374.624,00 |
| 07.07.2025 | 30,35 | 30,55 | 29,99 | 30,25 | -2,20% | 6.647.022,00 |
| 03.07.2025 | 31,14 | 31,33 | 30,87 | 30,93 | -1,18% | 3.931.583,00 |
| 02.07.2025 | 31,09 | 31,42 | 30,64 | 31,30 | 2,62% | 8.115.950,00 |
| 01.07.2025 | 30,11 | 30,58 | 29,96 | 30,50 | 1,90% | 8.362.360,00 |
| 30.06.2025 | 29,98 | 30,15 | 29,86 | 29,93 | -1,35% | 7.513.973,00 |
| 27.06.2025 | 30,38 | 30,56 | 30,18 | 30,34 | 0,17% | 11.134.684,00 |
| 26.06.2025 | 30,30 | 30,61 | 30,03 | 30,29 | -0,10% | 14.182.685,00 |
| 25.06.2025 | 29,70 | 32,94 | 29,58 | 30,32 | 1,64% | 66.927.155,00 |
| 24.06.2025 | 29,86 | 30,22 | 29,78 | 29,83 | -1,62% | 10.977.122,00 |
| 23.06.2025 | 31,31 | 31,44 | 30,32 | 30,32 | -2,98% | 14.626.101,00 |
| 20.06.2025 | 31,30 | 31,43 | 30,97 | 31,25 | 0,35% | 13.800.690,00 |
| 18.06.2025 | 31,48 | 31,60 | 30,97 | 31,14 | -1,39% | 8.627.193,00 |
| 17.06.2025 | 31,66 | 31,81 | 31,43 | 31,58 | 1,35% | 9.440.230,00 |
| 16.06.2025 | 31,36 | 31,58 | 30,94 | 31,16 | -1,77% | 11.163.812,00 |
| 13.06.2025 | 31,59 | 31,76 | 31,22 | 31,72 | 2,59% | 11.179.772,00 |
| 12.06.2025 | 30,91 | 31,09 | 30,72 | 30,92 | 0,36% | 7.939.643,00 |
| 11.06.2025 | 30,44 | 30,86 | 30,27 | 30,81 | 1,92% | 8.796.677,00 |
| 10.06.2025 | 29,97 | 30,38 | 29,90 | 30,23 | 2,61% | 12.769.398,00 |
| 09.06.2025 | 29,29 | 29,65 | 29,15 | 29,46 | 0,58% | 6.033.912,00 |
| 06.06.2025 | 29,09 | 29,40 | 29,07 | 29,29 | 0,83% | 6.988.780,00 |
| 05.06.2025 | 29,26 | 29,29 | 29,00 | 29,05 | 0,45% | 6.103.331,00 |
| 04.06.2025 | 29,46 | 29,59 | 28,83 | 28,92 | -2,17% | 7.861.750,00 |
| 03.06.2025 | 29,36 | 29,67 | 29,13 | 29,56 | -0,07% | 6.543.231,00 |
| 02.06.2025 | 29,63 | 29,74 | 29,19 | 29,58 | 1,65% | 8.064.304,00 |
| 30.05.2025 | 29,09 | 29,17 | 28,93 | 29,10 | -0,24% | 5.415.714,00 |
| 29.05.2025 | 28,98 | 29,18 | 28,86 | 29,17 | 0,79% | 4.849.913,00 |
| 28.05.2025 | 29,14 | 29,30 | 28,85 | 28,94 | -0,72% | 6.738.932,00 |
| 27.05.2025 | 29,18 | 29,26 | 29,08 | 29,15 | 0,21% | 6.683.109,00 |
| 23.05.2025 | 28,65 | 29,14 | 28,64 | 29,09 | 0,52% | 7.951.216,00 |