43,820$
0,55%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 43,76 | 44,01 | 42,94 | 43,81 | 0,53% | 7.058.978,00 |
| 03.09.2026 | 43,91 | 44,05 | 43,56 | 43,58 | -0,80% | 5.787.566,00 |
| 02.09.2026 | 43,61 | 44,22 | 43,53 | 43,93 | -1,21% | 7.760.982,00 |
| 01.09.2026 | 43,81 | 44,55 | 43,59 | 44,47 | 3,73% | 15.756.067,00 |
| 31.08.2026 | 42,89 | 43,35 | 42,41 | 42,87 | 1,71% | 13.471.407,00 |
| 28.08.2026 | 42,01 | 42,16 | 41,72 | 42,15 | -0,45% | 12.326.370,00 |
| 27.08.2026 | 42,54 | 42,64 | 41,87 | 42,34 | -0,38% | 11.732.898,00 |
| 26.08.2026 | 42,21 | 43,03 | 42,18 | 42,50 | -0,84% | 11.441.799,00 |
| 25.08.2026 | 43,46 | 43,55 | 42,80 | 42,86 | -2,01% | 7.139.120,00 |
| 24.08.2026 | 44,12 | 44,38 | 43,55 | 43,74 | -2,28% | 7.543.370,00 |
| 21.08.2026 | 45,21 | 45,43 | 44,68 | 44,76 | -0,84% | 8.914.607,00 |
| 20.08.2026 | 44,85 | 45,44 | 44,74 | 45,14 | 3,22% | 10.736.706,00 |
| 19.08.2026 | 43,78 | 44,23 | 43,62 | 43,73 | 0,74% | 9.029.369,00 |
| 18.08.2026 | 43,46 | 43,60 | 43,17 | 43,41 | 1,31% | 9.672.158,00 |
| 17.08.2026 | 42,46 | 42,97 | 42,26 | 42,85 | 0,75% | 8.910.586,00 |
| 14.08.2026 | 42,52 | 42,77 | 42,27 | 42,53 | -0,70% | 6.482.074,00 |
| 13.08.2026 | 42,46 | 42,95 | 42,25 | 42,83 | -0,23% | 6.059.038,00 |
| 12.08.2026 | 42,51 | 43,11 | 42,45 | 42,93 | -0,53% | 5.601.802,00 |
| 11.08.2026 | 42,93 | 43,42 | 42,87 | 43,16 | 0,65% | 4.765.117,00 |
| 10.08.2026 | 41,94 | 43,01 | 41,88 | 42,88 | 3,00% | 8.410.216,00 |
| 07.08.2026 | 41,79 | 41,99 | 41,53 | 41,63 | -1,42% | 4.080.387,00 |
| 06.08.2026 | 41,94 | 42,37 | 41,48 | 42,23 | 2,48% | 6.091.374,00 |
| 05.08.2026 | 42,85 | 42,88 | 41,16 | 41,21 | -2,90% | 9.621.580,00 |
| 04.08.2026 | 43,22 | 43,31 | 42,19 | 42,44 | -4,11% | 13.289.765,00 |
| 03.08.2026 | 43,97 | 44,56 | 43,71 | 44,26 | -2,12% | 10.606.472,00 |
| 31.07.2026 | 44,43 | 45,22 | 44,03 | 45,22 | 2,26% | 12.519.661,00 |
| 30.07.2026 | 43,33 | 44,31 | 43,24 | 44,22 | 2,08% | 9.564.055,00 |
| 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 |