£4,418
-1,35%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 4,45 | 4,46 | 4,39 | 4,42 | -1,33% | - |
| 30.10.2025 | 4,43 | 4,48 | 4,39 | 4,48 | 1,46% | 4.302.833,00 |
| 29.10.2025 | 4,34 | 4,42 | 4,34 | 4,41 | 1,78% | 3.404.776,00 |
| 28.10.2025 | 4,33 | 4,37 | 4,31 | 4,34 | -0,53% | 4.375.173,00 |
| 27.10.2025 | 4,35 | 4,36 | 4,31 | 4,36 | 0,35% | 2.832.210,00 |
| 24.10.2025 | 4,36 | 4,38 | 4,34 | 4,35 | -0,56% | 4.223.115,00 |
| 23.10.2025 | 4,34 | 4,38 | 4,31 | 4,37 | 3,69% | 7.584.198,00 |
| 22.10.2025 | 4,18 | 4,23 | 4,18 | 4,21 | 1,84% | 3.715.129,00 |
| 21.10.2025 | 4,12 | 4,15 | 4,11 | 4,14 | 0,83% | 3.042.483,00 |
| 20.10.2025 | 4,10 | 4,17 | 4,09 | 4,10 | 0,02% | 5.189.820,00 |
| 17.10.2025 | 4,04 | 4,12 | 3,99 | 4,10 | -0,67% | 8.863.465,00 |
| 16.10.2025 | 4,18 | 4,20 | 4,13 | 4,13 | -0,69% | 4.151.875,00 |
| 15.10.2025 | 4,16 | 4,20 | 4,14 | 4,16 | -0,11% | 4.085.565,00 |
| 14.10.2025 | 4,16 | 4,18 | 4,11 | 4,16 | -1,34% | 6.266.472,00 |
| 13.10.2025 | 4,24 | 4,26 | 4,21 | 4,22 | 0,45% | 3.603.243,00 |
| 10.10.2025 | 4,30 | 4,32 | 4,20 | 4,20 | -2,89% | 3.606.946,00 |
| 09.10.2025 | 4,33 | 4,37 | 4,31 | 4,33 | 0,08% | 2.518.358,00 |
| 08.10.2025 | 4,36 | 4,36 | 4,30 | 4,32 | 0,15% | 4.196.335,00 |
| 07.10.2025 | 4,33 | 4,37 | 4,29 | 4,32 | -0,28% | 3.491.444,00 |
| 06.10.2025 | 4,28 | 4,34 | 4,27 | 4,33 | 1,96% | 3.879.481,00 |
| 03.10.2025 | 4,22 | 4,27 | 4,21 | 4,25 | 0,47% | 3.620.311,00 |
| 02.10.2025 | 4,27 | 4,29 | 4,23 | 4,23 | -1,23% | 3.867.098,00 |
| 01.10.2025 | 4,26 | 4,31 | 4,26 | 4,28 | 0,47% | 4.207.069,00 |
| 30.09.2025 | 4,31 | 4,32 | 4,24 | 4,26 | -2,04% | 5.206.769,00 |
| 29.09.2025 | 4,38 | 4,43 | 4,33 | 4,35 | -2,42% | 4.523.816,00 |
| 26.09.2025 | 4,40 | 4,46 | 4,39 | 4,45 | 1,19% | 4.247.056,00 |
| 25.09.2025 | 4,36 | 4,41 | 4,36 | 4,40 | 0,41% | 3.359.327,00 |
| 24.09.2025 | 4,31 | 4,39 | 4,28 | 4,38 | 1,52% | 5.204.352,00 |
| 23.09.2025 | 4,25 | 4,35 | 4,25 | 4,32 | 1,72% | 5.665.978,00 |
| 22.09.2025 | 4,21 | 4,25 | 4,20 | 4,25 | 0,66% | 3.874.360,00 |
| 19.09.2025 | 4,27 | 4,27 | 4,21 | 4,22 | -0,92% | 6.634.561,00 |
| 18.09.2025 | 4,20 | 4,26 | 4,18 | 4,26 | 1,56% | 4.648.195,00 |
| 17.09.2025 | 4,22 | 4,22 | 4,16 | 4,19 | -0,65% | 2.967.349,00 |
| 16.09.2025 | 4,21 | 4,22 | 4,16 | 4,22 | 0,66% | 3.586.508,00 |
| 15.09.2025 | 4,21 | 4,24 | 4,17 | 4,19 | -0,18% | 4.670.618,00 |
| 12.09.2025 | 4,21 | 4,26 | 4,19 | 4,20 | -1,11% | 5.691.379,00 |
| 11.09.2025 | 4,26 | 4,31 | 4,23 | 4,25 | 0,24% | - |
| 10.09.2025 | 4,23 | 4,26 | 4,20 | 4,23 | -0,24% | - |
| 09.09.2025 | 4,19 | 4,27 | 4,19 | 4,25 | 1,16% | - |
| 08.09.2025 | 4,22 | 4,24 | 4,15 | 4,20 | 0,87% | - |
| 05.09.2025 | 4,24 | 4,27 | 4,14 | 4,16 | -2,55% | 4.697.461,00 |
| 04.09.2025 | 4,25 | 4,28 | 4,23 | 4,27 | -0,11% | 3.222.879,00 |
| 03.09.2025 | 4,38 | 4,40 | 4,27 | 4,27 | -1,58% | 4.369.812,00 |
| 02.09.2025 | 4,33 | 4,36 | 4,30 | 4,34 | 0,73% | 3.286.391,00 |
| 01.09.2025 | 4,33 | 4,34 | 4,31 | 4,31 | -0,52% | 1.383.911,00 |
| 29.08.2025 | 4,34 | 4,38 | 4,32 | 4,33 | 0,98% | 5.155.537,00 |
| 28.08.2025 | 4,30 | 4,31 | 4,26 | 4,29 | 0,01% | 4.313.760,00 |
| 27.08.2025 | 4,27 | 4,33 | 4,26 | 4,29 | 1,11% | 3.987.220,00 |
| 26.08.2025 | 4,30 | 4,30 | 4,23 | 4,24 | -1,06% | 5.774.980,00 |
| 25.08.2025 | 4,27 | 4,29 | 4,25 | 4,29 | 1,16% | - |
| 22.08.2025 | 4,22 | 4,27 | 4,21 | 4,24 | 1,07% | 2.231.975,00 |
| 21.08.2025 | 4,20 | 4,22 | 4,18 | 4,20 | 0,14% | 3.332.751,00 |
| 20.08.2025 | 4,18 | 4,21 | 4,14 | 4,19 | -0,38% | 4.670.579,00 |
| 19.08.2025 | 4,19 | 4,22 | 4,17 | 4,21 | 0,25% | 2.378.528,00 |
| 18.08.2025 | 4,22 | 4,22 | 4,16 | 4,19 | -0,58% | 3.512.006,00 |
| 15.08.2025 | 4,17 | 4,23 | 4,17 | 4,22 | 1,90% | 6.130.383,00 |
| 14.08.2025 | 4,15 | 4,15 | 4,09 | 4,14 | -1,03% | 4.511.807,00 |
| 13.08.2025 | 4,21 | 4,22 | 4,17 | 4,18 | -1,34% | 6.098.548,00 |
| 12.08.2025 | 4,23 | 4,26 | 4,20 | 4,24 | 0,02% | 3.509.631,00 |
| 11.08.2025 | 4,23 | 4,26 | 4,20 | 4,24 | 0,08% | 3.380.030,00 |
| 08.08.2025 | 4,24 | 4,26 | 4,21 | 4,24 | -0,50% | 3.656.272,00 |
| 07.08.2025 | 4,25 | 4,31 | 4,24 | 4,26 | -1,07% | 6.816.359,00 |
| 06.08.2025 | 4,22 | 4,34 | 4,18 | 4,30 | 3,09% | 8.836.215,00 |
| 05.08.2025 | 4,11 | 4,19 | 4,08 | 4,17 | 2,81% | 8.388.657,00 |
| 04.08.2025 | 4,03 | 4,07 | 4,01 | 4,06 | 1,66% | 7.475.180,00 |
| 01.08.2025 | 4,05 | 4,07 | 3,97 | 3,99 | -1,32% | 4.318.584,00 |
| 31.07.2025 | 4,04 | 4,08 | 4,02 | 4,05 | -0,14% | 3.839.023,00 |
| 30.07.2025 | 4,09 | 4,11 | 4,04 | 4,05 | -0,09% | 5.062.700,00 |
| 29.07.2025 | 4,07 | 4,10 | 4,04 | 4,06 | -0,23% | 3.764.231,00 |
| 28.07.2025 | 4,01 | 4,07 | 4,01 | 4,07 | 2,44% | 4.619.921,00 |
| 25.07.2025 | 3,98 | 4,01 | 3,93 | 3,97 | -0,21% | 3.839.593,00 |
| 24.07.2025 | 4,04 | 4,05 | 3,97 | 3,98 | -1,68% | 5.891.802,00 |
| 23.07.2025 | 4,04 | 4,08 | 4,04 | 4,05 | 0,46% | 5.234.426,00 |
| 22.07.2025 | 3,99 | 4,05 | 3,99 | 4,03 | 0,44% | 5.170.356,00 |
| 21.07.2025 | 4,01 | 4,03 | 3,98 | 4,01 | 0,11% | 4.554.057,00 |
| 18.07.2025 | 4,01 | 4,06 | 4,00 | 4,01 | 0,80% | 4.142.584,00 |
| 17.07.2025 | 3,98 | 3,98 | 3,94 | 3,97 | 0,34% | 3.329.346,00 |
| 16.07.2025 | 3,97 | 4,02 | 3,95 | 3,96 | -0,45% | 2.818.219,00 |
| 15.07.2025 | 3,96 | 4,00 | 3,96 | 3,98 | 0,15% | 3.165.252,00 |
| 14.07.2025 | 4,03 | 4,03 | 3,96 | 3,97 | -1,14% | 8.409.932,00 |
| 11.07.2025 | 3,91 | 4,03 | 3,91 | 4,02 | 3,36% | 8.844.291,00 |
| 10.07.2025 | 3,85 | 3,91 | 3,82 | 3,89 | 1,11% | 3.315.582,00 |
| 09.07.2025 | 3,85 | 3,89 | 3,85 | 3,85 | 0,21% | 5.436.146,00 |
| 08.07.2025 | 3,72 | 3,85 | 3,72 | 3,84 | 3,21% | 5.119.471,00 |
| 07.07.2025 | 3,78 | 3,79 | 3,71 | 3,72 | -1,76% | 4.688.413,00 |
| 04.07.2025 | 3,76 | 3,80 | 3,76 | 3,78 | 0,05% | 2.276.943,00 |
| 03.07.2025 | 3,83 | 3,83 | 3,78 | 3,78 | -0,32% | 4.877.673,00 |
| 02.07.2025 | 3,71 | 3,83 | 3,71 | 3,79 | 3,03% | 5.575.446,00 |
| 01.07.2025 | 3,64 | 3,69 | 3,63 | 3,68 | 0,70% | 3.018.586,00 |
| 30.06.2025 | 3,69 | 3,70 | 3,65 | 3,66 | -1,56% | 3.411.314,00 |
| 27.06.2025 | 3,69 | 3,72 | 3,68 | 3,72 | 0,43% | 4.421.793,00 |
| 26.06.2025 | 3,67 | 3,71 | 3,62 | 3,70 | 1,51% | 5.254.023,00 |
| 25.06.2025 | 3,66 | 3,71 | 3,62 | 3,64 | -0,95% | 3.971.641,00 |
| 24.06.2025 | 3,66 | 3,71 | 3,62 | 3,68 | -4,79% | 7.548.753,00 |
| 23.06.2025 | 3,91 | 3,92 | 3,86 | 3,86 | 0,26% | 3.815.954,00 |
| 20.06.2025 | 3,88 | 3,91 | 3,84 | 3,85 | -1,91% | 5.866.120,00 |
| 19.06.2025 | 3,90 | 3,93 | 3,90 | 3,93 | 1,66% | 3.603.129,00 |
| 18.06.2025 | 3,90 | 3,93 | 3,85 | 3,87 | -0,67% | 2.926.383,00 |
| 17.06.2025 | 3,85 | 3,91 | 3,83 | 3,89 | 1,67% | 2.945.336,00 |
| 16.06.2025 | 3,91 | 3,94 | 3,79 | 3,83 | -1,03% | 6.936.172,00 |