43,990$
-0,52%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,33 | 44,31 | 43,24 | 44,22 | 2,08% | 9.573.480,00 |
| 29.07.2026 | 43,34 | 43,56 | 43,07 | 43,32 | 3,96% | 8.799.314,00 |
| 28.07.2026 | 42,34 | 42,72 | 41,62 | 41,67 | -1,51% | 8.434.324,00 |
| 27.07.2026 | 42,54 | 43,03 | 42,31 | 42,31 | -3,45% | 6.800.582,00 |
| 24.07.2026 | 43,94 | 44,30 | 43,65 | 43,82 | -0,25% | 5.349.750,00 |
| 23.07.2026 | 44,27 | 44,45 | 43,81 | 43,93 | 1,41% | 7.582.898,00 |
| 22.07.2026 | 43,23 | 43,55 | 43,18 | 43,32 | 1,31% | 7.726.099,00 |
| 21.07.2026 | 42,29 | 42,77 | 42,19 | 42,76 | 1,81% | 5.284.927,00 |
| 20.07.2026 | 41,64 | 42,19 | 41,48 | 42,00 | 0,24% | 5.275.227,00 |
| 17.07.2026 | 41,80 | 41,97 | 41,37 | 41,90 | 2,00% | 5.362.559,00 |
| 16.07.2026 | 41,35 | 41,48 | 40,88 | 41,08 | -0,60% | 6.153.090,00 |
| 15.07.2026 | 41,55 | 41,64 | 40,95 | 41,33 | -0,17% | 5.324.174,00 |
| 14.07.2026 | 41,34 | 41,60 | 40,99 | 41,40 | 1,40% | 10.087.920,00 |
| 13.07.2026 | 39,99 | 41,04 | 39,91 | 40,83 | 4,16% | 10.287.761,00 |
| 10.07.2026 | 38,67 | 39,23 | 38,53 | 39,20 | 1,69% | 6.980.495,00 |
| 09.07.2026 | 38,87 | 38,98 | 38,46 | 38,55 | -1,68% | 5.894.947,00 |
| 08.07.2026 | 39,02 | 39,38 | 38,76 | 39,21 | 1,55% | 9.553.359,00 |
| 07.07.2026 | 37,97 | 38,74 | 37,74 | 38,61 | 3,26% | 9.803.135,00 |
| 06.07.2026 | 37,37 | 37,63 | 37,26 | 37,39 | -0,03% | 9.088.739,00 |
| 02.07.2026 | 37,09 | 37,50 | 36,97 | 37,40 | 3,46% | 21.305.983,00 |
| 01.07.2026 | 36,22 | 36,49 | 36,04 | 36,15 | -2,17% | 9.114.922,00 |
| 30.06.2026 | 37,32 | 37,41 | 36,91 | 36,95 | -1,07% | 17.100.798,00 |
| 29.06.2026 | 37,46 | 37,71 | 37,28 | 37,35 | 0,59% | 17.664.168,00 |
| 26.06.2026 | 37,61 | 37,65 | 37,04 | 37,13 | -1,56% | 10.661.175,00 |
| 25.06.2026 | 37,45 | 38,16 | 37,35 | 37,72 | -0,37% | 9.362.293,00 |
| 24.06.2026 | 38,05 | 38,36 | 37,68 | 37,86 | -3,74% | 11.948.253,00 |
| 23.06.2026 | 39,34 | 39,61 | 39,17 | 39,33 | -1,13% | 9.214.153,00 |
| 22.06.2026 | 39,85 | 39,85 | 39,21 | 39,78 | 1,74% | 9.843.470,00 |
| 18.06.2026 | 39,25 | 39,30 | 38,73 | 39,10 | -2,59% | 14.304.712,00 |
| 17.06.2026 | 40,98 | 41,08 | 39,98 | 40,14 | -2,45% | 10.490.464,00 |
| 16.06.2026 | 41,31 | 41,46 | 41,07 | 41,15 | -1,06% | 6.280.284,00 |
| 15.06.2026 | 41,01 | 41,77 | 40,93 | 41,59 | -2,78% | 7.499.260,00 |
| 12.06.2026 | 42,23 | 43,11 | 42,21 | 42,78 | 0,23% | 6.972.413,00 |
| 11.06.2026 | 44,13 | 44,16 | 42,62 | 42,68 | -0,63% | 7.515.308,00 |
| 10.06.2026 | 42,94 | 43,74 | 42,90 | 42,95 | 0,66% | 7.356.320,00 |
| 09.06.2026 | 43,39 | 43,42 | 42,01 | 42,67 | -2,40% | 7.661.868,00 |
| 08.06.2026 | 43,74 | 44,03 | 43,49 | 43,72 | 1,75% | 4.957.889,00 |
| 05.06.2026 | 43,81 | 43,95 | 42,94 | 42,97 | -2,43% | 6.845.261,00 |
| 04.06.2026 | 43,42 | 44,06 | 43,31 | 44,04 | 0,82% | 5.558.925,00 |
| 03.06.2026 | 43,90 | 44,11 | 43,64 | 43,68 | 0,65% | 5.118.877,00 |
| 02.06.2026 | 42,74 | 43,50 | 42,72 | 43,40 | 1,07% | 7.318.301,00 |
| 01.06.2026 | 42,56 | 43,54 | 42,47 | 42,94 | 2,56% | 9.810.478,00 |
| 29.05.2026 | 41,64 | 42,28 | 41,46 | 41,87 | 0,67% | 11.684.979,00 |
| 28.05.2026 | 41,82 | 41,96 | 41,12 | 41,59 | -0,14% | 10.740.322,00 |
| 27.05.2026 | 41,48 | 41,69 | 41,16 | 41,65 | -2,34% | 17.852.110,00 |
| 26.05.2026 | 42,50 | 42,76 | 42,07 | 42,65 | -3,85% | 24.769.803,00 |
| 22.05.2026 | 44,47 | 44,80 | 44,01 | 44,36 | -1,14% | 5.084.224,00 |
| 21.05.2026 | 45,73 | 45,85 | 44,63 | 44,87 | -0,58% | 6.354.595,00 |
| 20.05.2026 | 45,79 | 46,25 | 45,02 | 45,13 | -2,19% | 8.134.296,00 |
| 19.05.2026 | 45,93 | 46,20 | 45,40 | 46,14 | 0,98% | 4.859.363,00 |
| 18.05.2026 | 44,84 | 45,89 | 44,34 | 45,69 | 3,02% | 8.616.949,00 |
| 15.05.2026 | 43,88 | 44,39 | 43,73 | 44,35 | 0,52% | 5.380.816,00 |
| 14.05.2026 | 44,14 | 44,40 | 44,03 | 44,12 | -0,05% | 3.528.514,00 |
| 13.05.2026 | 44,25 | 44,30 | 43,90 | 44,14 | -0,59% | 4.709.677,00 |
| 12.05.2026 | 44,29 | 44,54 | 44,18 | 44,40 | 0,41% | 4.537.077,00 |
| 11.05.2026 | 44,04 | 44,45 | 43,87 | 44,22 | 2,03% | 6.478.164,00 |
| 08.05.2026 | 43,94 | 43,95 | 43,22 | 43,34 | -1,07% | 10.272.889,00 |
| 07.05.2026 | 44,18 | 44,19 | 43,40 | 43,81 | -1,84% | 9.515.221,00 |
| 06.05.2026 | 44,97 | 45,16 | 44,53 | 44,63 | -4,02% | 11.946.605,00 |
| 05.05.2026 | 46,42 | 46,85 | 46,01 | 46,50 | -0,94% | 7.064.360,00 |
| 04.05.2026 | 46,42 | 47,09 | 46,05 | 46,94 | 1,14% | 6.654.311,00 |
| 01.05.2026 | 47,08 | 47,15 | 45,98 | 46,41 | -2,05% | 11.779.044,00 |
| 30.04.2026 | 46,74 | 47,66 | 46,51 | 47,38 | 1,24% | 10.914.171,00 |
| 29.04.2026 | 46,79 | 46,86 | 46,18 | 46,80 | 0,97% | 13.709.241,00 |
| 28.04.2026 | 46,50 | 46,90 | 46,13 | 46,35 | 0,83% | 12.967.729,00 |
| 27.04.2026 | 46,80 | 46,96 | 45,93 | 45,97 | -0,61% | 9.107.331,00 |
| 24.04.2026 | 46,37 | 46,44 | 45,90 | 46,25 | -0,22% | 6.155.067,00 |
| 23.04.2026 | 46,42 | 46,58 | 45,94 | 46,35 | -0,04% | 10.114.957,00 |
| 22.04.2026 | 46,59 | 46,70 | 46,23 | 46,37 | 1,00% | 6.789.166,00 |
| 21.04.2026 | 45,43 | 46,01 | 45,31 | 45,91 | 1,75% | 7.066.047,00 |
| 20.04.2026 | 44,93 | 45,40 | 44,83 | 45,12 | 1,19% | 6.689.670,00 |
| 17.04.2026 | 44,60 | 44,78 | 43,34 | 44,59 | -6,38% | 17.580.318,00 |
| 16.04.2026 | 46,32 | 47,88 | 46,20 | 47,63 | 3,27% | 11.776.507,00 |
| 15.04.2026 | 45,95 | 46,39 | 45,70 | 46,12 | -0,11% | 11.908.613,00 |
| 14.04.2026 | 46,58 | 46,60 | 45,78 | 46,17 | -0,58% | 9.563.504,00 |
| 13.04.2026 | 46,72 | 47,00 | 46,21 | 46,44 | 0,00% | 7.094.074,00 |
| 10.04.2026 | 45,89 | 46,53 | 45,87 | 46,44 | 1,18% | 9.183.855,00 |
| 09.04.2026 | 46,30 | 47,21 | 45,58 | 45,90 | 0,02% | 13.722.994,00 |
| 08.04.2026 | 44,72 | 45,98 | 44,17 | 45,89 | -2,86% | 18.454.458,00 |
| 07.04.2026 | 47,09 | 47,77 | 47,04 | 47,24 | -0,51% | 11.568.702,00 |
| 06.04.2026 | 47,23 | 47,51 | 46,77 | 47,48 | 0,76% | 7.200.105,00 |
| 02.04.2026 | 47,69 | 47,99 | 46,65 | 47,12 | 2,06% | 29.980.742,00 |
| 01.04.2026 | 47,09 | 47,42 | 45,56 | 46,17 | -1,77% | 36.884.701,00 |
| 31.03.2026 | 48,10 | 48,27 | 45,97 | 47,00 | -0,74% | 32.788.591,00 |
| 30.03.2026 | 47,29 | 47,66 | 46,82 | 47,35 | 1,44% | 22.464.850,00 |
| 27.03.2026 | 46,06 | 46,75 | 45,92 | 46,68 | 1,10% | 15.921.331,00 |
| 26.03.2026 | 45,73 | 46,68 | 45,65 | 46,17 | 1,67% | 18.782.567,00 |
| 25.03.2026 | 44,84 | 45,65 | 44,78 | 45,41 | 1,38% | 11.570.931,00 |
| 24.03.2026 | 44,03 | 44,85 | 43,88 | 44,79 | 2,80% | 20.107.190,00 |
| 23.03.2026 | 43,01 | 43,96 | 42,68 | 43,57 | -2,70% | 41.405.777,00 |
| 20.03.2026 | 45,35 | 45,69 | 44,66 | 44,78 | -2,35% | 28.134.370,00 |
| 19.03.2026 | 45,69 | 46,79 | 45,64 | 45,86 | 2,80% | 37.630.576,00 |
| 18.03.2026 | 44,35 | 44,72 | 44,28 | 44,61 | 1,73% | 16.713.402,00 |
| 17.03.2026 | 43,67 | 44,27 | 43,51 | 43,85 | 2,21% | 18.082.021,00 |
| 16.03.2026 | 42,65 | 43,33 | 42,54 | 42,90 | 0,54% | 15.163.107,00 |
| 13.03.2026 | 42,25 | 42,83 | 42,04 | 42,67 | 1,21% | 14.407.479,00 |
| 12.03.2026 | 41,76 | 42,48 | 41,68 | 42,16 | 1,44% | 15.577.724,00 |
| 11.03.2026 | 40,62 | 41,59 | 40,40 | 41,56 | 4,06% | 16.385.257,00 |
| 10.03.2026 | 40,40 | 40,75 | 39,49 | 39,94 | -1,75% | 17.145.181,00 |
| 09.03.2026 | 40,52 | 41,20 | 40,19 | 40,65 | 0,52% | 21.862.350,00 |