40,320$
-0,30%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,52 | 41,20 | 40,19 | 40,65 | 0,52% | 304.862,00 |
| 06.03.2026 | 39,69 | 40,60 | 39,34 | 40,44 | 2,90% | 304.862,00 |
| 05.03.2026 | 39,28 | 39,49 | 38,93 | 39,30 | 1,18% | 11.958.358,00 |
| 04.03.2026 | 38,80 | 39,01 | 38,36 | 38,84 | -0,05% | 7.469.362,00 |
| 03.03.2026 | 39,03 | 39,56 | 38,58 | 38,86 | -1,55% | 14.287.713,00 |
| 02.03.2026 | 39,40 | 39,51 | 38,84 | 39,47 | 1,57% | 15.482.548,00 |
| 27.02.2026 | 38,80 | 38,98 | 38,37 | 38,86 | 2,29% | 8.266.639,00 |
| 26.02.2026 | 37,46 | 38,50 | 37,27 | 37,99 | -0,26% | 8.079.801,00 |
| 25.02.2026 | 38,37 | 38,37 | 37,79 | 38,09 | -0,55% | 10.728.958,00 |
| 24.02.2026 | 38,39 | 38,44 | 38,05 | 38,30 | -0,29% | 7.410.848,00 |
| 23.02.2026 | 38,31 | 38,82 | 38,13 | 38,41 | 0,60% | 6.217.812,00 |
| 20.02.2026 | 38,12 | 38,25 | 37,75 | 38,18 | -2,13% | 7.349.135,00 |
| 19.02.2026 | 39,05 | 39,51 | 38,82 | 39,01 | 1,25% | 9.470.421,00 |
| 18.02.2026 | 38,15 | 38,60 | 37,95 | 38,53 | 2,58% | 10.318.120,00 |
| 17.02.2026 | 37,64 | 37,81 | 37,05 | 37,56 | -0,27% | 7.290.323,00 |
| 13.02.2026 | 37,19 | 37,73 | 36,97 | 37,66 | 1,26% | 7.462.973,00 |
| 12.02.2026 | 38,07 | 38,15 | 36,83 | 37,19 | -3,53% | 14.268.020,00 |
| 11.02.2026 | 37,94 | 38,82 | 37,74 | 38,55 | 4,27% | 13.206.912,00 |
| 10.02.2026 | 37,01 | 37,40 | 36,15 | 36,97 | -5,74% | 23.286.030,00 |
| 09.02.2026 | 38,91 | 39,36 | 38,87 | 39,22 | 0,54% | 7.208.426,00 |
| 06.02.2026 | 38,33 | 39,19 | 38,29 | 39,01 | 2,20% | 6.063.846,00 |
| 05.02.2026 | 38,26 | 38,55 | 37,97 | 38,17 | -2,63% | 10.755.670,00 |
| 04.02.2026 | 39,22 | 39,51 | 38,90 | 39,20 | 0,98% | 11.183.344,00 |
| 03.02.2026 | 37,61 | 38,92 | 37,54 | 38,82 | 2,97% | 9.956.160,00 |
| 02.02.2026 | 37,72 | 37,95 | 37,29 | 37,70 | -0,48% | 11.537.584,00 |
| 30.01.2026 | 38,00 | 38,23 | 37,33 | 37,88 | -0,42% | 11.765.762,00 |
| 29.01.2026 | 38,63 | 38,89 | 37,84 | 38,04 | 0,90% | 12.781.159,00 |
| 28.01.2026 | 37,85 | 37,91 | 37,27 | 37,70 | 0,21% | 6.356.541,00 |
| 27.01.2026 | 37,00 | 37,64 | 36,91 | 37,62 | 2,34% | 6.159.322,00 |
| 26.01.2026 | 36,86 | 36,91 | 36,46 | 36,76 | 0,63% | 5.496.342,00 |
| 23.01.2026 | 36,44 | 36,71 | 36,12 | 36,53 | 3,10% | 7.875.513,00 |
| 22.01.2026 | 35,39 | 35,51 | 35,16 | 35,43 | -1,36% | 5.331.239,00 |
| 21.01.2026 | 35,63 | 36,10 | 35,59 | 35,92 | 2,19% | 9.110.489,00 |
| 20.01.2026 | 35,28 | 35,50 | 35,03 | 35,15 | -0,65% | 6.264.060,00 |
| 16.01.2026 | 35,41 | 35,62 | 35,29 | 35,38 | 0,65% | 5.280.236,00 |
| 15.01.2026 | 34,85 | 35,32 | 34,74 | 35,15 | -1,87% | 10.717.050,00 |
| 14.01.2026 | 34,97 | 36,29 | 34,94 | 35,82 | 1,30% | 15.467.269,00 |
| 13.01.2026 | 34,65 | 35,53 | 34,58 | 35,36 | 2,76% | 9.971.440,00 |
| 12.01.2026 | 34,32 | 34,49 | 34,06 | 34,41 | 0,35% | 7.164.250,00 |
| 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% | 11.671.361,00 |
| 07.01.2026 | 33,65 | 33,93 | 33,58 | 33,67 | -2,01% | 12.192.066,00 |
| 06.01.2026 | 35,31 | 35,48 | 34,34 | 34,36 | -4,87% | 16.254.992,00 |
| 05.01.2026 | 35,56 | 36,23 | 34,63 | 36,12 | 0,81% | 16.043.829,00 |