£4,398
0,45%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,37 | 4,40 | 4,32 | 4,39 | 0,34% | - |
| 27.02.2025 | 4,31 | 4,39 | 4,29 | 4,38 | 1,61% | 6.643.071,00 |
| 26.02.2025 | 4,37 | 4,43 | 4,25 | 4,31 | -1,37% | 10.169.951,00 |
| 25.02.2025 | 4,45 | 4,48 | 4,37 | 4,37 | -2,15% | 6.872.177,00 |
| 24.02.2025 | 4,49 | 4,50 | 4,45 | 4,47 | -0,33% | 5.801.434,00 |
| 21.02.2025 | 4,50 | 4,52 | 4,46 | 4,48 | -0,88% | 8.845.191,00 |
| 20.02.2025 | 4,53 | 4,54 | 4,48 | 4,52 | -2,44% | 5.674.801,00 |
| 19.02.2025 | 4,67 | 4,69 | 4,62 | 4,63 | 0,09% | 4.125.263,00 |
| 18.02.2025 | 4,63 | 4,67 | 4,61 | 4,63 | 0,02% | 4.317.701,00 |
| 17.02.2025 | 4,65 | 4,66 | 4,63 | 4,63 | -0,79% | 2.535.183,00 |
| 14.02.2025 | 4,62 | 4,70 | 4,60 | 4,67 | 0,56% | 7.498.596,00 |
| 13.02.2025 | 4,63 | 4,69 | 4,61 | 4,64 | -1,03% | 5.029.101,00 |
| 12.02.2025 | 4,60 | 4,71 | 4,54 | 4,69 | 1,41% | 5.323.404,00 |
| 11.02.2025 | 4,68 | 4,70 | 4,56 | 4,62 | -0,62% | 8.310.778,00 |
| 10.02.2025 | 4,62 | 4,69 | 4,55 | 4,65 | 7,35% | 20.039.017,00 |
| 07.02.2025 | 4,29 | 4,35 | 4,29 | 4,33 | 1,00% | 5.055.491,00 |
| 06.02.2025 | 4,24 | 4,36 | 4,24 | 4,29 | 1,19% | 6.105.582,00 |
| 05.02.2025 | 4,22 | 4,27 | 4,22 | 4,24 | 0,41% | 5.700.149,00 |
| 04.02.2025 | 4,14 | 4,23 | 4,11 | 4,22 | 0,52% | 8.081.365,00 |
| 03.02.2025 | 4,18 | 4,27 | 4,10 | 4,20 | -0,62% | 9.189.376,00 |
| 31.01.2025 | 4,24 | 4,26 | 4,20 | 4,23 | 0,26% | 4.574.353,00 |
| 30.01.2025 | 4,17 | 4,23 | 4,15 | 4,22 | 1,25% | 5.569.074,00 |
| 29.01.2025 | 4,17 | 4,19 | 4,12 | 4,16 | -0,49% | 5.996.159,00 |
| 28.01.2025 | 4,21 | 4,23 | 4,16 | 4,18 | 0,34% | 4.722.983,00 |
| 27.01.2025 | 4,20 | 4,23 | 4,16 | 4,17 | -0,49% | 4.363.739,00 |
| 24.01.2025 | 4,25 | 4,25 | 4,19 | 4,19 | -1,12% | 4.896.155,00 |
| 23.01.2025 | 4,24 | 4,27 | 4,23 | 4,24 | -0,59% | 5.220.459,00 |
| 22.01.2025 | 4,25 | 4,29 | 4,24 | 4,26 | -0,14% | 3.592.095,00 |
| 21.01.2025 | 4,29 | 4,31 | 4,25 | 4,27 | -0,67% | 6.066.014,00 |
| 20.01.2025 | 4,33 | 4,35 | 4,29 | 4,30 | -0,96% | 4.539.810,00 |
| 17.01.2025 | 4,35 | 4,39 | 4,34 | 4,34 | 1,19% | 7.386.528,00 |
| 16.01.2025 | 4,29 | 4,33 | 4,27 | 4,29 | 1,37% | 6.347.271,00 |
| 15.01.2025 | 4,26 | 4,26 | 4,21 | 4,23 | 0,65% | 7.864.353,00 |
| 14.01.2025 | 4,20 | 4,25 | 4,17 | 4,20 | -2,54% | 10.893.953,00 |
| 13.01.2025 | 4,32 | 4,34 | 4,26 | 4,31 | 1,27% | 8.582.720,00 |
| 10.01.2025 | 4,23 | 4,35 | 4,22 | 4,26 | 0,61% | 8.854.494,00 |
| 09.01.2025 | 4,19 | 4,26 | 4,18 | 4,23 | 0,67% | 3.764.956,00 |
| 08.01.2025 | 4,25 | 4,26 | 4,17 | 4,20 | -0,38% | 8.307.574,00 |
| 07.01.2025 | 4,15 | 4,22 | 4,12 | 4,22 | 1,92% | 5.123.205,00 |
| 06.01.2025 | 4,10 | 4,16 | 4,07 | 4,14 | 1,51% | 3.963.042,00 |
| 03.01.2025 | 4,04 | 4,10 | 4,04 | 4,08 | 1,39% | 5.615.274,00 |
| 02.01.2025 | 3,95 | 4,04 | 3,95 | 4,02 | 2,71% | 2.231.644,00 |
| 31.12.2024 | 3,88 | 3,93 | 3,87 | 3,92 | 1,27% | 748.431,00 |
| 30.12.2024 | 3,84 | 3,88 | 3,83 | 3,87 | 0,31% | 1.742.697,00 |
| 27.12.2024 | 3,83 | 3,87 | 3,82 | 3,86 | 0,92% | 2.705.953,00 |
| 24.12.2024 | 3,82 | 3,83 | 3,82 | 3,82 | 0,37% | 1.176.130,00 |
| 23.12.2024 | 3,80 | 3,81 | 3,78 | 3,81 | 0,34% | 2.411.132,00 |
| 20.12.2024 | 3,77 | 3,80 | 3,74 | 3,79 | 0,09% | 4.155.876,00 |
| 19.12.2024 | 3,80 | 3,83 | 3,79 | 3,79 | -1,13% | 3.970.566,00 |
| 18.12.2024 | 3,82 | 3,87 | 3,82 | 3,83 | 0,87% | 4.105.891,00 |
| 17.12.2024 | 3,80 | 3,83 | 3,78 | 3,80 | -1,30% | 5.011.454,00 |
| 16.12.2024 | 3,95 | 3,96 | 3,84 | 3,85 | -2,65% | 6.636.562,00 |
| 13.12.2024 | 3,99 | 3,99 | 3,93 | 3,96 | -0,35% | 5.236.360,00 |
| 12.12.2024 | 3,98 | 4,00 | 3,96 | 3,97 | 0,75% | 4.931.369,00 |
| 11.12.2024 | 3,94 | 3,96 | 3,92 | 3,94 | -0,37% | 4.898.338,00 |
| 10.12.2024 | 3,93 | 3,97 | 3,92 | 3,96 | 0,42% | 5.048.185,00 |
| 09.12.2024 | 3,79 | 3,97 | 3,79 | 3,94 | 4,50% | 6.661.065,00 |
| 06.12.2024 | 3,80 | 3,84 | 3,75 | 3,77 | -0,61% | 6.942.336,00 |
| 05.12.2024 | 3,83 | 3,84 | 3,78 | 3,79 | -1,34% | 6.058.175,00 |
| 04.12.2024 | 3,88 | 3,91 | 3,84 | 3,84 | -0,84% | 4.816.466,00 |
| 03.12.2024 | 3,83 | 3,91 | 3,82 | 3,88 | 1,84% | 6.536.532,00 |
| 02.12.2024 | 3,84 | 3,84 | 3,78 | 3,81 | -1,04% | 3.203.312,00 |
| 29.11.2024 | 3,83 | 3,86 | 3,83 | 3,85 | -0,22% | 2.429.733,00 |
| 28.11.2024 | 3,83 | 3,85 | 3,82 | 3,85 | 0,34% | 3.405.357,00 |
| 27.11.2024 | 3,84 | 3,85 | 3,82 | 3,84 | 0,18% | 5.942.033,00 |
| 26.11.2024 | 3,87 | 3,89 | 3,83 | 3,83 | -1,19% | 9.036.580,00 |
| 25.11.2024 | 3,93 | 3,97 | 3,88 | 3,88 | -1,33% | 6.005.432,00 |
| 22.11.2024 | 3,94 | 3,95 | 3,89 | 3,93 | 1,11% | 4.174.947,00 |
| 21.11.2024 | 3,83 | 3,90 | 3,83 | 3,89 | 1,95% | 4.678.647,00 |
| 20.11.2024 | 3,82 | 3,84 | 3,81 | 3,82 | -0,33% | 2.971.065,00 |
| 19.11.2024 | 3,87 | 3,90 | 3,81 | 3,83 | -0,98% | 6.825.256,00 |
| 18.11.2024 | 3,82 | 3,89 | 3,81 | 3,87 | 1,00% | 4.386.095,00 |
| 15.11.2024 | 3,78 | 3,86 | 3,77 | 3,83 | 0,92% | 5.181.935,00 |
| 14.11.2024 | 3,73 | 3,82 | 3,73 | 3,79 | 2,49% | 3.759.048,00 |
| 13.11.2024 | 3,68 | 3,70 | 3,65 | 3,70 | 0,75% | 4.132.657,00 |
| 12.11.2024 | 3,74 | 3,74 | 3,66 | 3,67 | -1,55% | 5.297.062,00 |
| 11.11.2024 | 3,75 | 3,77 | 3,72 | 3,73 | 0,08% | 3.249.385,00 |
| 08.11.2024 | 3,82 | 3,83 | 3,72 | 3,73 | -2,28% | 5.968.663,00 |
| 07.11.2024 | 3,86 | 3,88 | 3,81 | 3,82 | -1,04% | 4.048.691,00 |
| 06.11.2024 | 3,86 | 3,93 | 3,83 | 3,86 | 0,10% | 8.077.534,00 |
| 05.11.2024 | 3,82 | 3,86 | 3,81 | 3,85 | 0,81% | 3.852.537,00 |
| 04.11.2024 | 3,81 | 3,85 | 3,81 | 3,82 | 0,84% | 4.538.258,00 |
| 01.11.2024 | 3,79 | 3,86 | 3,78 | 3,79 | 0,57% | 4.256.908,00 |
| 31.10.2024 | 3,73 | 3,78 | 3,72 | 3,77 | 0,70% | 5.298.196,00 |
| 30.10.2024 | 3,76 | 3,81 | 3,71 | 3,74 | -1,37% | 7.456.749,00 |
| 29.10.2024 | 3,97 | 3,98 | 3,78 | 3,79 | -4,88% | 11.611.006,00 |
| 28.10.2024 | 4,00 | 4,00 | 3,93 | 3,99 | -1,65% | 5.030.238,00 |
| 25.10.2024 | 4,02 | 4,07 | 4,02 | 4,05 | 0,90% | 2.652.417,00 |
| 24.10.2024 | 4,05 | 4,11 | 4,02 | 4,02 | -0,22% | 4.578.241,00 |
| 23.10.2024 | 4,05 | 4,07 | 4,02 | 4,03 | -0,92% | 4.096.694,00 |
| 22.10.2024 | 4,04 | 4,08 | 4,02 | 4,06 | 0,40% | 3.676.962,00 |
| 21.10.2024 | 4,01 | 4,08 | 4,01 | 4,05 | 1,44% | 4.841.666,00 |
| 18.10.2024 | 4,02 | 4,06 | 3,98 | 3,99 | -0,22% | 3.450.487,00 |
| 17.10.2024 | 3,96 | 4,02 | 3,96 | 4,00 | 1,15% | 4.112.096,00 |
| 16.10.2024 | 3,94 | 3,99 | 3,94 | 3,95 | 0,49% | 7.577.069,00 |
| 15.10.2024 | 4,03 | 4,03 | 3,89 | 3,94 | -3,69% | 10.494.046,00 |
| 14.10.2024 | 4,06 | 4,10 | 4,05 | 4,09 | -0,17% | 4.128.906,00 |
| 11.10.2024 | 4,08 | 4,12 | 4,04 | 4,09 | -0,38% | 5.274.212,00 |
| 10.10.2024 | 4,08 | 4,14 | 4,06 | 4,11 | 1,09% | 3.620.836,00 |
| 09.10.2024 | 4,03 | 4,08 | 4,03 | 4,06 | -0,01% | 3.992.611,00 |