£5,275
0,97%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 5,24 | 5,30 | 5,21 | 5,24 | 0,25% | - |
| 22.04.2024 | 5,17 | 5,24 | 5,15 | 5,23 | 1,52% | 2.438.969,00 |
| 19.04.2024 | 5,11 | 5,16 | 5,05 | 5,15 | 0,45% | 3.690.443,00 |
| 18.04.2024 | 5,11 | 5,15 | 5,08 | 5,12 | -0,85% | 4.048.188,00 |
| 17.04.2024 | 5,13 | 5,20 | 5,13 | 5,17 | 0,23% | 3.108.054,00 |
| 16.04.2024 | 5,22 | 5,23 | 5,12 | 5,16 | -2,16% | 4.357.882,00 |
| 15.04.2024 | 5,28 | 5,34 | 5,23 | 5,27 | -2,23% | 5.463.865,00 |
| 12.04.2024 | 5,30 | 5,41 | 5,30 | 5,39 | 3,65% | 3.925.649,00 |
| 11.04.2024 | 5,23 | 5,32 | 5,19 | 5,20 | -0,02% | 2.926.535,00 |
| 10.04.2024 | 5,20 | 5,24 | 5,16 | 5,20 | 0,81% | 3.704.263,00 |
| 09.04.2024 | 5,14 | 5,20 | 5,14 | 5,16 | 1,18% | 6.409.604,00 |
| 08.04.2024 | 5,06 | 5,14 | 5,04 | 5,10 | 0,81% | 5.207.207,00 |
| 05.04.2024 | 5,09 | 5,11 | 5,05 | 5,06 | -0,61% | 4.892.215,00 |
| 04.04.2024 | 5,12 | 5,12 | 5,05 | 5,09 | -0,49% | 4.885.763,00 |
| 03.04.2024 | 5,11 | 5,12 | 5,05 | 5,11 | 0,55% | 6.874.263,00 |
| 02.04.2024 | 5,05 | 5,12 | 5,03 | 5,09 | 2,52% | 7.330.598,00 |
| 28.03.2024 | 4,97 | 4,99 | 4,93 | 4,96 | 0,52% | 3.239.244,00 |
| 27.03.2024 | 4,96 | 4,96 | 4,89 | 4,94 | -1,25% | 3.570.570,00 |
| 26.03.2024 | 5,06 | 5,06 | 4,98 | 5,00 | -1,21% | 3.129.091,00 |
| 25.03.2024 | 5,00 | 5,08 | 5,00 | 5,06 | 1,34% | 2.998.954,00 |
| 22.03.2024 | 4,96 | 5,03 | 4,96 | 4,99 | 0,51% | 1.852.766,00 |
| 21.03.2024 | 4,97 | 4,99 | 4,95 | 4,97 | 0,75% | 3.222.861,00 |
| 20.03.2024 | 4,97 | 4,97 | 4,92 | 4,93 | -1,07% | 2.205.011,00 |
| 19.03.2024 | 4,94 | 4,99 | 4,93 | 4,98 | 1,01% | 2.979.919,00 |
| 18.03.2024 | 4,92 | 4,96 | 4,91 | 4,93 | 0,37% | 2.926.651,00 |
| 15.03.2024 | 4,92 | 4,95 | 4,91 | 4,92 | 0,59% | 3.457.824,00 |
| 14.03.2024 | 4,85 | 4,90 | 4,84 | 4,89 | 0,74% | 3.407.723,00 |
| 13.03.2024 | 4,78 | 4,87 | 4,77 | 4,85 | 1,58% | 2.569.189,00 |
| 12.03.2024 | 4,76 | 4,80 | 4,75 | 4,77 | 1,22% | 2.281.774,00 |
| 11.03.2024 | 4,70 | 4,73 | 4,68 | 4,72 | -0,13% | 2.110.401,00 |
| 08.03.2024 | 4,77 | 4,80 | 4,72 | 4,72 | -0,82% | 2.298.022,00 |
| 07.03.2024 | 4,78 | 4,79 | 4,75 | 4,76 | -0,65% | 3.005.279,00 |
| 06.03.2024 | 4,71 | 4,80 | 4,71 | 4,79 | 1,79% | 5.161.624,00 |
| 05.03.2024 | 4,68 | 4,71 | 4,67 | 4,71 | 0,24% | 3.091.376,00 |
| 04.03.2024 | 4,75 | 4,80 | 4,69 | 4,70 | -0,37% | 2.947.152,00 |
| 01.03.2024 | 4,65 | 4,72 | 4,64 | 4,72 | 2,01% | 2.941.265,00 |
| 29.02.2024 | 4,61 | 4,64 | 4,59 | 4,62 | -0,02% | 3.629.559,00 |
| 28.02.2024 | 4,66 | 4,66 | 4,62 | 4,62 | -0,86% | 3.807.252,00 |
| 27.02.2024 | 4,65 | 4,69 | 4,65 | 4,66 | 0,00% | 4.894.902,00 |
| 26.02.2024 | 4,62 | 4,68 | 4,62 | 4,66 | 0,15% | 2.911.587,00 |
| 23.02.2024 | 4,68 | 4,70 | 4,61 | 4,66 | -0,67% | 2.933.187,00 |
| 22.02.2024 | 4,71 | 4,74 | 4,65 | 4,69 | -0,36% | 3.155.320,00 |
| 21.02.2024 | 4,67 | 4,71 | 4,65 | 4,70 | 0,83% | 1.847.180,00 |
| 20.02.2024 | 4,75 | 4,76 | 4,66 | 4,67 | -1,97% | 2.628.844,00 |
| 19.02.2024 | 4,70 | 4,77 | 4,69 | 4,76 | 0,86% | 2.469.950,00 |
| 16.02.2024 | 4,72 | 4,76 | 4,69 | 4,72 | 0,66% | 2.700.728,00 |
| 15.02.2024 | 4,72 | 4,72 | 4,62 | 4,69 | -1,62% | 4.392.611,00 |
| 14.02.2024 | 4,81 | 4,84 | 4,75 | 4,77 | -0,69% | 3.919.171,00 |
| 13.02.2024 | 4,80 | 4,87 | 4,78 | 4,80 | 0,13% | 4.262.294,00 |
| 12.02.2024 | 4,76 | 4,83 | 4,75 | 4,79 | -0,02% | 3.686.870,00 |
| 09.02.2024 | 4,77 | 4,85 | 4,77 | 4,79 | 0,64% | 3.897.560,00 |
| 08.02.2024 | 4,75 | 4,81 | 4,68 | 4,76 | 0,35% | 6.569.900,00 |
| 07.02.2024 | 4,77 | 4,83 | 4,74 | 4,75 | -0,91% | 5.016.497,00 |
| 06.02.2024 | 4,75 | 4,85 | 4,75 | 4,79 | 5,46% | 8.612.045,00 |
| 05.02.2024 | 4,57 | 4,60 | 4,51 | 4,54 | -0,78% | 5.415.944,00 |
| 02.02.2024 | 4,62 | 4,62 | 4,55 | 4,58 | -1,71% | 4.049.094,00 |
| 01.02.2024 | 4,66 | 4,70 | 4,64 | 4,66 | 0,69% | 3.252.436,00 |
| 31.01.2024 | 4,71 | 4,71 | 4,62 | 4,62 | -1,33% | 3.962.129,00 |
| 30.01.2024 | 4,67 | 4,71 | 4,65 | 4,69 | 0,44% | 2.853.627,00 |
| 29.01.2024 | 4,71 | 4,72 | 4,65 | 4,67 | 0,90% | 4.224.915,00 |
| 26.01.2024 | 4,61 | 4,65 | 4,61 | 4,63 | 1,50% | 4.105.645,00 |
| 25.01.2024 | 4,55 | 4,61 | 4,54 | 4,56 | 0,57% | 4.796.163,00 |
| 24.01.2024 | 4,51 | 4,53 | 4,48 | 4,53 | 0,41% | 4.513.272,00 |
| 23.01.2024 | 4,51 | 4,53 | 4,48 | 4,51 | 1,15% | 3.988.910,00 |
| 22.01.2024 | 4,45 | 4,48 | 4,41 | 4,46 | -0,03% | 4.701.551,00 |
| 19.01.2024 | 4,47 | 4,50 | 4,46 | 4,46 | 0,44% | 3.237.487,00 |
| 18.01.2024 | 4,47 | 4,49 | 4,43 | 4,44 | -0,95% | 4.679.884,00 |
| 17.01.2024 | 4,49 | 4,50 | 4,42 | 4,49 | -0,84% | 3.701.268,00 |
| 16.01.2024 | 4,51 | 4,59 | 4,48 | 4,52 | -0,15% | 2.658.389,00 |
| 15.01.2024 | 4,57 | 4,58 | 4,51 | 4,53 | -0,35% | 2.092.500,00 |
| 12.01.2024 | 4,58 | 4,62 | 4,55 | 4,55 | 0,12% | 4.589.509,00 |
| 11.01.2024 | 4,58 | 4,60 | 4,54 | 4,54 | -0,53% | 4.286.092,00 |
| 10.01.2024 | 4,58 | 4,62 | 4,55 | 4,56 | -0,63% | 3.097.259,00 |
| 09.01.2024 | 4,65 | 4,69 | 4,59 | 4,59 | -0,46% | 2.786.420,00 |
| 08.01.2024 | 4,68 | 4,71 | 4,59 | 4,61 | -2,57% | 3.419.169,00 |
| 05.01.2024 | 4,70 | 4,77 | 4,67 | 4,74 | 0,03% | 3.086.141,00 |
| 04.01.2024 | 4,77 | 4,81 | 4,73 | 4,73 | 0,32% | 3.828.016,00 |
| 03.01.2024 | 4,71 | 4,73 | 4,65 | 4,72 | 0,31% | 2.460.924,00 |
| 02.01.2024 | 4,69 | 4,73 | 4,69 | 4,70 | 1,09% | 4.567.029,00 |
| 29.12.2023 | 4,65 | 4,66 | 4,60 | 4,65 | 0,04% | 1.113.229,00 |
| 28.12.2023 | 4,67 | 4,68 | 4,64 | 4,65 | -0,48% | 2.456.423,00 |
| 27.12.2023 | 4,69 | 4,71 | 4,66 | 4,67 | 0,12% | 2.860.414,00 |
| 22.12.2023 | 4,67 | 4,70 | 4,66 | 4,67 | 0,14% | 1.650.560,00 |
| 21.12.2023 | 4,66 | 4,68 | 4,61 | 4,66 | -0,16% | 1.894.234,00 |
| 20.12.2023 | 4,69 | 4,75 | 4,64 | 4,67 | 0,72% | 2.576.638,00 |
| 19.12.2023 | 4,61 | 4,64 | 4,60 | 4,64 | -0,33% | 2.485.392,00 |
| 18.12.2023 | 4,58 | 4,69 | 4,58 | 4,65 | 1,71% | 2.501.434,00 |
| 15.12.2023 | 4,70 | 4,72 | 4,57 | 4,57 | -1,82% | 4.766.158,00 |
| 14.12.2023 | 4,63 | 4,71 | 4,61 | 4,66 | 1,30% | 2.869.342,00 |
| 13.12.2023 | 4,59 | 4,61 | 4,57 | 4,60 | -0,23% | 1.975.113,00 |
| 12.12.2023 | 4,68 | 4,71 | 4,61 | 4,61 | -1,42% | 2.808.093,00 |
| 11.12.2023 | 4,70 | 4,72 | 4,64 | 4,68 | -0,32% | 2.504.144,00 |
| 08.12.2023 | 4,64 | 4,71 | 4,62 | 4,69 | 1,92% | 4.049.913,00 |
| 07.12.2023 | 4,65 | 4,66 | 4,60 | 4,60 | -1,22% | 5.452.860,00 |
| 06.12.2023 | 4,70 | 4,75 | 4,66 | 4,66 | -1,26% | 5.501.213,00 |
| 05.12.2023 | 4,69 | 4,75 | 4,68 | 4,72 | -0,01% | 4.860.762,00 |
| 04.12.2023 | 4,68 | 4,74 | 4,66 | 4,72 | -1,64% | 3.114.661,00 |
| 01.12.2023 | 4,80 | 4,83 | 4,75 | 4,80 | 0,85% | 3.623.979,00 |
| 30.11.2023 | 4,76 | 4,90 | 4,74 | 4,76 | 0,81% | 6.367.409,00 |
| 29.11.2023 | 4,71 | 4,77 | 4,70 | 4,72 | -0,64% | 3.345.560,00 |