7,137€
-1,41%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 7,18 | 7,25 | 7,13 | 7,13 | -1,55% | - |
| 04.06.2026 | 7,35 | 7,35 | 7,09 | 7,24 | -1,11% | 18.480,00 |
| 03.06.2026 | 7,40 | 7,50 | 7,20 | 7,32 | -0,79% | 190.812,00 |
| 02.06.2026 | 7,21 | 7,38 | 7,07 | 7,38 | 2,49% | 157.258,00 |
| 01.06.2026 | 6,95 | 7,30 | 6,90 | 7,20 | 3,73% | 93.644,00 |
| 29.05.2026 | 6,95 | 7,15 | 6,88 | 6,94 | -1,00% | 65.555,00 |
| 28.05.2026 | 7,05 | 7,30 | 7,01 | 7,01 | 1,73% | 31.602,00 |
| 27.05.2026 | 7,40 | 7,40 | 6,88 | 6,89 | -4,96% | 110.355,00 |
| 26.05.2026 | 7,10 | 7,40 | 7,10 | 7,25 | 0,17% | 64.218,00 |
| 25.05.2026 | 7,50 | 7,50 | 7,00 | 7,24 | -5,09% | 58.347,00 |
| 22.05.2026 | 7,80 | 7,80 | 7,59 | 7,63 | -2,05% | 18.706,00 |
| 21.05.2026 | 7,70 | 7,80 | 7,51 | 7,79 | 1,14% | 24.003,00 |
| 20.05.2026 | 7,73 | 7,85 | 7,61 | 7,70 | -0,01% | 32.856,00 |
| 19.05.2026 | 7,80 | 7,85 | 7,57 | 7,70 | -1,28% | 78.769,00 |
| 18.05.2026 | 7,59 | 7,81 | 7,59 | 7,80 | -0,10% | 48.895,00 |
| 15.05.2026 | 7,85 | 7,85 | 7,57 | 7,81 | 0,94% | 13.099,00 |
| 14.05.2026 | 7,70 | 7,78 | 7,55 | 7,74 | 1,11% | 30.038,00 |
| 13.05.2026 | 7,80 | 7,93 | 7,62 | 7,65 | -1,54% | 55.137,00 |
| 12.05.2026 | 7,80 | 7,90 | 7,72 | 7,77 | -0,32% | 32.982,00 |
| 11.05.2026 | 7,60 | 7,90 | 7,60 | 7,80 | 2,57% | 52.022,00 |
| 08.05.2026 | 7,68 | 7,77 | 7,60 | 7,60 | -1,02% | 26.056,00 |
| 07.05.2026 | 7,75 | 7,86 | 7,50 | 7,68 | -0,93% | 95.310,00 |
| 06.05.2026 | 8,00 | 8,09 | 7,60 | 7,75 | -4,10% | 133.888,00 |
| 05.05.2026 | 8,04 | 8,18 | 8,02 | 8,08 | -0,59% | 24.445,00 |
| 04.05.2026 | 7,91 | 8,18 | 7,91 | 8,13 | 0,99% | 138.477,00 |
| 30.04.2026 | 8,00 | 8,05 | 7,90 | 8,05 | 1,17% | 91.751,00 |
| 29.04.2026 | 7,87 | 8,00 | 7,80 | 7,96 | 0,96% | 103.098,00 |
| 28.04.2026 | 7,75 | 7,92 | 7,75 | 7,88 | 2,22% | 36.647,00 |
| 27.04.2026 | 7,78 | 7,90 | 7,65 | 7,71 | -0,96% | 69.078,00 |
| 24.04.2026 | 7,86 | 7,98 | 7,60 | 7,78 | -2,46% | 33.531,00 |
| 23.04.2026 | 7,80 | 7,99 | 7,77 | 7,98 | 1,66% | 39.350,00 |
| 22.04.2026 | 7,95 | 8,01 | 7,78 | 7,85 | -1,86% | 67.206,00 |
| 21.04.2026 | 7,81 | 8,00 | 7,70 | 8,00 | 4,29% | 52.871,00 |
| 20.04.2026 | 7,84 | 7,92 | 7,60 | 7,67 | 2,94% | 139.808,00 |
| 17.04.2026 | 8,00 | 8,00 | 7,31 | 7,45 | -6,75% | 169.134,00 |
| 16.04.2026 | 7,72 | 7,99 | 7,67 | 7,99 | 4,44% | 40.063,00 |
| 15.04.2026 | 7,90 | 7,95 | 7,65 | 7,65 | -0,26% | 79.480,00 |
| 14.04.2026 | 8,10 | 8,11 | 7,66 | 7,67 | -5,31% | 186.770,00 |
| 13.04.2026 | 7,95 | 8,18 | 7,95 | 8,10 | 5,43% | 396.127,00 |
| 10.04.2026 | 7,69 | 7,85 | 7,57 | 7,68 | 1,04% | 175.069,00 |
| 09.04.2026 | 7,65 | 7,85 | 7,40 | 7,60 | 0,85% | 91.093,00 |
| 08.04.2026 | 6,02 | 7,55 | 6,00 | 7,54 | -4,07% | 354.965,00 |
| 07.04.2026 | 7,80 | 7,99 | 7,80 | 7,86 | 1,96% | 120.871,00 |
| 02.04.2026 | 7,55 | 7,90 | 7,55 | 7,71 | -0,40% | 84.370,00 |
| 01.04.2026 | 7,74 | 7,80 | 7,22 | 7,74 | -1,64% | 180.016,00 |
| 31.03.2026 | 7,75 | 8,10 | 7,66 | 7,87 | 0,00% | 157.922,00 |
| 30.03.2026 | 7,62 | 8,09 | 7,62 | 7,87 | 4,24% | 277.002,00 |
| 27.03.2026 | 7,60 | 7,72 | 7,43 | 7,55 | 1,33% | 136.361,00 |
| 26.03.2026 | 7,27 | 7,65 | 7,27 | 7,45 | 1,54% | 172.090,00 |
| 25.03.2026 | 7,22 | 7,45 | 7,00 | 7,34 | 0,95% | 166.797,00 |
| 24.03.2026 | 7,05 | 7,35 | 6,94 | 7,27 | 5,33% | 356.182,00 |
| 23.03.2026 | 7,41 | 7,41 | 6,56 | 6,90 | -3,21% | 316.829,00 |
| 20.03.2026 | 7,54 | 7,70 | 7,00 | 7,13 | -4,82% | 215.199,00 |
| 19.03.2026 | 7,40 | 7,75 | 7,40 | 7,49 | 1,90% | 138.393,00 |
| 18.03.2026 | 7,28 | 7,49 | 7,20 | 7,35 | 0,27% | 113.592,00 |
| 17.03.2026 | 7,28 | 7,49 | 7,11 | 7,33 | 1,65% | 263.454,00 |
| 16.03.2026 | 7,25 | 7,30 | 7,04 | 7,21 | 0,03% | 122.587,00 |
| 13.03.2026 | 7,29 | 7,29 | 6,95 | 7,21 | 1,26% | 141.497,00 |
| 12.03.2026 | 7,10 | 7,39 | 6,95 | 7,12 | 1,64% | 260.507,00 |
| 11.03.2026 | 6,76 | 7,05 | 6,70 | 7,00 | 3,76% | 210.634,00 |
| 10.03.2026 | 6,60 | 6,88 | 6,58 | 6,75 | 0,75% | 110.735,00 |
| 09.03.2026 | 6,95 | 7,05 | 6,70 | 6,70 | -2,03% | 224.756,00 |
| 06.03.2026 | 6,80 | 6,90 | 6,62 | 6,84 | 3,50% | 116.271,00 |
| 05.03.2026 | 6,60 | 6,80 | 6,58 | 6,61 | 0,50% | 54.850,00 |
| 04.03.2026 | 6,78 | 6,94 | 6,58 | 6,58 | -2,43% | 116.281,00 |
| 03.03.2026 | 6,90 | 7,00 | 6,57 | 6,74 | -2,16% | 190.431,00 |
| 02.03.2026 | 6,62 | 6,95 | 6,62 | 6,89 | 5,18% | 399.799,00 |
| 27.02.2026 | 6,44 | 6,57 | 6,38 | 6,55 | 2,65% | 46.031,00 |
| 26.02.2026 | 6,44 | 6,48 | 6,27 | 6,38 | -0,76% | 56.696,00 |
| 25.02.2026 | 6,50 | 6,52 | 6,33 | 6,43 | 0,45% | 57.874,00 |
| 24.02.2026 | 6,35 | 6,48 | 6,20 | 6,40 | 2,56% | 48.371,00 |
| 23.02.2026 | 6,32 | 6,35 | 6,20 | 6,24 | -0,29% | 141.809,00 |
| 20.02.2026 | 6,30 | 6,30 | 6,12 | 6,26 | 0,94% | 71.381,00 |
| 19.02.2026 | 6,05 | 6,20 | 5,85 | 6,20 | 3,02% | 88.064,00 |
| 18.02.2026 | 5,98 | 6,02 | 5,90 | 6,02 | 2,87% | 56.870,00 |
| 17.02.2026 | 6,00 | 6,01 | 5,85 | 5,85 | -1,98% | 24.958,00 |
| 16.02.2026 | 5,89 | 6,05 | 5,89 | 5,97 | 2,00% | 15.980,00 |
| 13.02.2026 | 6,00 | 6,00 | 5,85 | 5,85 | -1,37% | 24.623,00 |
| 12.02.2026 | 6,06 | 6,26 | 5,86 | 5,93 | -1,76% | 180.511,00 |
| 11.02.2026 | 5,95 | 6,09 | 5,90 | 6,04 | 3,11% | 73.295,00 |
| 10.02.2026 | 5,93 | 5,99 | 5,85 | 5,86 | -1,74% | 31.471,00 |
| 09.02.2026 | 5,89 | 5,97 | 5,85 | 5,96 | 1,40% | 15.880,00 |
| 06.02.2026 | 5,88 | 5,89 | 5,76 | 5,88 | 0,77% | 56.326,00 |
| 05.02.2026 | 5,91 | 5,96 | 5,79 | 5,83 | -1,30% | 47.254,00 |
| 04.02.2026 | 5,97 | 5,97 | 5,82 | 5,91 | 0,17% | 33.727,00 |
| 03.02.2026 | 5,77 | 6,01 | 5,72 | 5,90 | 1,39% | 51.312,00 |
| 02.02.2026 | 5,75 | 5,85 | 5,55 | 5,82 | -1,71% | 90.819,00 |
| 30.01.2026 | 6,05 | 6,08 | 5,77 | 5,92 | -2,16% | 131.514,00 |
| 29.01.2026 | 6,00 | 6,15 | 5,95 | 6,05 | 1,02% | 270.055,00 |
| 28.01.2026 | 5,88 | 6,00 | 5,88 | 5,99 | 2,52% | 133.610,00 |
| 27.01.2026 | 5,53 | 5,85 | 5,53 | 5,84 | 3,65% | 76.772,00 |
| 26.01.2026 | 5,56 | 5,65 | 5,50 | 5,64 | 2,51% | 102.279,00 |
| 23.01.2026 | 5,45 | 5,50 | 5,35 | 5,50 | 2,59% | 113.299,00 |
| 22.01.2026 | 5,40 | 5,45 | 5,33 | 5,36 | -0,17% | 75.509,00 |
| 21.01.2026 | 5,29 | 5,40 | 5,24 | 5,37 | 2,46% | 105.586,00 |
| 20.01.2026 | 5,30 | 5,30 | 5,22 | 5,24 | -1,13% | 39.804,00 |
| 19.01.2026 | 5,21 | 5,30 | 5,20 | 5,30 | 1,34% | 90.291,00 |
| 16.01.2026 | 5,29 | 5,29 | 5,16 | 5,23 | -0,74% | 48.021,00 |
| 15.01.2026 | 5,21 | 5,27 | 5,12 | 5,27 | 1,91% | 57.411,00 |
| 14.01.2026 | 5,10 | 5,23 | 5,10 | 5,17 | 1,00% | 133.348,00 |