31,390$
0,84%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,27 | 31,62 | 31,21 | 31,39 | 0,84% | 716.444,00 |
| 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 |
| 12.12.2024 | 30,25 | 30,43 | 30,08 | 30,15 | -0,59% | 7.419.652,00 |
| 11.12.2024 | 30,17 | 30,39 | 29,93 | 30,33 | 0,76% | 7.596.291,00 |
| 10.12.2024 | 30,23 | 30,31 | 30,05 | 30,10 | 0,03% | 6.978.028,00 |
| 09.12.2024 | 29,92 | 30,46 | 29,80 | 30,09 | 4,84% | 16.838.647,00 |
| 06.12.2024 | 29,19 | 29,20 | 28,63 | 28,70 | -1,51% | 13.492.763,00 |
| 05.12.2024 | 29,09 | 29,19 | 28,91 | 29,14 | 0,03% | 7.255.598,00 |
| 04.12.2024 | 29,69 | 29,74 | 29,05 | 29,13 | -1,09% | 7.786.025,00 |
| 03.12.2024 | 29,52 | 29,60 | 29,28 | 29,45 | 1,59% | 7.577.241,00 |
| 02.12.2024 | 29,15 | 29,20 | 28,68 | 28,99 | -1,09% | 8.196.813,00 |
| 29.11.2024 | 29,25 | 29,34 | 29,14 | 29,31 | 0,62% | 4.407.503,00 |
| 27.11.2024 | 29,03 | 29,28 | 28,98 | 29,13 | 0,59% | 6.882.497,00 |
| 26.11.2024 | 29,30 | 29,30 | 28,80 | 28,96 | -1,23% | 12.992.486,00 |
| 25.11.2024 | 29,61 | 29,70 | 29,20 | 29,32 | -1,35% | 10.374.451,00 |
| 22.11.2024 | 29,31 | 29,73 | 29,25 | 29,72 | 0,68% | 16.067.813,00 |
| 21.11.2024 | 29,36 | 29,54 | 29,16 | 29,52 | 1,51% | 18.619.661,00 |
| 20.11.2024 | 29,03 | 29,13 | 28,83 | 29,08 | -0,03% | 9.454.080,00 |
| 19.11.2024 | 28,98 | 29,17 | 28,89 | 29,09 | -1,12% | 11.119.595,00 |
| 18.11.2024 | 29,31 | 29,50 | 29,24 | 29,42 | 1,52% | 8.093.785,00 |
| 15.11.2024 | 29,10 | 29,22 | 28,83 | 28,98 | -0,24% | 8.120.278,00 |
| 14.11.2024 | 28,89 | 29,07 | 28,76 | 29,05 | 1,68% | 9.930.645,00 |
| 13.11.2024 | 28,14 | 28,67 | 27,82 | 28,57 | 1,46% | 12.223.021,00 |
| 12.11.2024 | 28,53 | 28,59 | 28,03 | 28,16 | -2,63% | 11.124.264,00 |
| 11.11.2024 | 28,93 | 29,02 | 28,74 | 28,92 | -0,03% | 9.397.421,00 |
| 08.11.2024 | 29,20 | 29,23 | 28,80 | 28,93 | -4,49% | 11.140.910,00 |
| 07.11.2024 | 30,48 | 30,50 | 30,13 | 30,29 | 0,43% | 7.095.606,00 |
| 06.11.2024 | 29,70 | 30,25 | 29,58 | 30,16 | 0,67% | 9.962.439,00 |
| 05.11.2024 | 29,99 | 30,12 | 29,82 | 29,96 | 0,77% | 8.672.362,00 |
| 04.11.2024 | 29,67 | 29,95 | 29,63 | 29,73 | 1,71% | 8.251.138,00 |
| 01.11.2024 | 29,68 | 29,70 | 29,19 | 29,23 | -0,44% | 8.962.365,00 |
| 31.10.2024 | 29,17 | 29,49 | 29,01 | 29,36 | 1,17% | 10.228.890,00 |
| 30.10.2024 | 29,24 | 29,52 | 29,00 | 29,02 | -1,16% | 19.289.354,00 |
| 29.10.2024 | 29,90 | 29,92 | 29,36 | 29,36 | -5,44% | 20.705.862,00 |
| 28.10.2024 | 30,78 | 31,13 | 30,72 | 31,05 | -1,49% | 11.923.979,00 |
| 25.10.2024 | 31,60 | 31,68 | 31,37 | 31,52 | 0,70% | 4.478.385,00 |
| 24.10.2024 | 31,56 | 31,64 | 31,08 | 31,30 | -0,03% | 5.992.608,00 |
| 23.10.2024 | 31,37 | 31,46 | 31,07 | 31,31 | -0,85% | 5.992.245,00 |
| 22.10.2024 | 31,49 | 31,67 | 31,42 | 31,58 | 0,35% | 4.342.968,00 |
| 21.10.2024 | 31,73 | 31,86 | 31,45 | 31,47 | 0,45% | 6.679.426,00 |
| 18.10.2024 | 31,39 | 31,41 | 31,09 | 31,33 | 0,03% | 4.465.138,00 |
| 17.10.2024 | 31,04 | 31,35 | 30,97 | 31,32 | 1,26% | 8.086.295,00 |
| 16.10.2024 | 31,07 | 31,13 | 30,83 | 30,93 | 0,62% | 6.388.655,00 |
| 15.10.2024 | 30,85 | 31,09 | 30,70 | 30,74 | -3,91% | 13.177.959,00 |
| 14.10.2024 | 31,90 | 32,11 | 31,83 | 31,99 | -0,37% | 5.352.259,00 |
| 11.10.2024 | 32,07 | 32,33 | 32,04 | 32,11 | -0,71% | 7.455.529,00 |
| 10.10.2024 | 32,15 | 32,40 | 31,95 | 32,34 | 1,13% | 5.874.884,00 |
| 09.10.2024 | 31,67 | 32,08 | 31,59 | 31,98 | -0,16% | 6.027.625,00 |
| 08.10.2024 | 32,45 | 32,47 | 31,86 | 32,03 | -3,35% | 9.013.457,00 |
| 07.10.2024 | 33,09 | 33,29 | 33,01 | 33,14 | 0,79% | 5.736.471,00 |
| 04.10.2024 | 32,65 | 33,05 | 32,49 | 32,88 | 1,29% | 10.108.939,00 |
| 03.10.2024 | 32,04 | 32,54 | 31,89 | 32,46 | 0,28% | 10.673.879,00 |
| 02.10.2024 | 32,59 | 32,64 | 32,15 | 32,37 | 0,87% | 7.741.816,00 |
| 01.10.2024 | 31,35 | 32,27 | 31,29 | 32,09 | 2,23% | 13.438.731,00 |
| 30.09.2024 | 31,41 | 31,73 | 31,30 | 31,39 | -0,10% | 7.302.221,00 |
| 27.09.2024 | 31,00 | 31,47 | 30,90 | 31,42 | 2,05% | 11.500.178,00 |
| 26.09.2024 | 30,53 | 31,00 | 30,52 | 30,79 | -2,81% | 15.800.702,00 |
| 25.09.2024 | 32,39 | 32,42 | 31,66 | 31,68 | -3,50% | 8.784.863,00 |
| 24.09.2024 | 33,13 | 33,17 | 32,74 | 32,83 | -0,09% | 7.637.109,00 |
| 23.09.2024 | 32,72 | 33,09 | 32,66 | 32,86 | 0,67% | 6.970.459,00 |
| 20.09.2024 | 32,59 | 32,76 | 32,34 | 32,64 | -0,37% | 8.271.732,00 |
| 19.09.2024 | 33,11 | 33,20 | 32,71 | 32,76 | 1,02% | 11.248.995,00 |
| 18.09.2024 | 32,61 | 32,81 | 32,38 | 32,43 | -0,37% | 6.122.780,00 |
| 17.09.2024 | 32,24 | 32,59 | 32,19 | 32,55 | 0,77% | 6.932.169,00 |
| 16.09.2024 | 32,26 | 32,43 | 32,05 | 32,30 | 1,44% | 9.283.695,00 |
| 13.09.2024 | 31,86 | 32,02 | 31,71 | 31,84 | 0,82% | 6.427.335,00 |
| 12.09.2024 | 31,32 | 31,68 | 31,22 | 31,58 | 0,93% | 6.692.425,00 |
| 11.09.2024 | 31,43 | 31,45 | 30,97 | 31,29 | 0,45% | 7.948.664,00 |
| 10.09.2024 | 31,71 | 31,72 | 30,67 | 31,15 | -2,04% | 12.426.117,00 |
| 09.09.2024 | 31,89 | 32,05 | 31,78 | 31,80 | -0,31% | 7.941.953,00 |
| 06.09.2024 | 32,28 | 32,39 | 31,77 | 31,90 | -1,39% | 10.259.005,00 |