£3,983
0,14%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,98 | 4,01 | 3,93 | 3,97 | -0,21% | 3.838.348,00 |
| 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 |
| 13.06.2025 | 3,89 | 3,95 | 3,84 | 3,87 | 1,58% | 7.778.736,00 |
| 12.06.2025 | 3,78 | 3,82 | 3,77 | 3,81 | 1,90% | 4.517.307,00 |
| 11.06.2025 | 3,73 | 3,77 | 3,70 | 3,74 | -0,05% | 4.339.030,00 |
| 10.06.2025 | 3,65 | 3,74 | 3,65 | 3,74 | 3,23% | 5.760.990,00 |
| 09.06.2025 | 3,61 | 3,64 | 3,59 | 3,62 | 0,47% | 2.538.791,00 |
| 06.06.2025 | 3,58 | 3,62 | 3,58 | 3,60 | 0,70% | 3.166.266,00 |
| 05.06.2025 | 3,56 | 3,61 | 3,56 | 3,58 | -0,18% | 3.779.040,00 |
| 04.06.2025 | 3,65 | 3,65 | 3,58 | 3,59 | -1,87% | 4.132.432,00 |
| 03.06.2025 | 3,64 | 3,66 | 3,59 | 3,65 | 0,63% | 6.947.977,00 |
| 02.06.2025 | 3,61 | 3,66 | 3,60 | 3,63 | 1,23% | 4.680.706,00 |
| 30.05.2025 | 3,61 | 3,62 | 3,57 | 3,59 | 0,20% | 5.242.948,00 |
| 29.05.2025 | 3,61 | 3,64 | 3,57 | 3,58 | -0,07% | 3.996.865,00 |
| 28.05.2025 | 3,60 | 3,62 | 3,57 | 3,58 | -0,50% | 3.526.846,00 |
| 27.05.2025 | 3,57 | 3,63 | 3,57 | 3,60 | -0,19% | 3.251.097,00 |
| 26.05.2025 | 3,60 | 3,61 | 3,59 | 3,61 | 1,53% | - |
| 23.05.2025 | 3,59 | 3,60 | 3,52 | 3,55 | -0,41% | 5.498.993,00 |
| 22.05.2025 | 3,58 | 3,61 | 3,54 | 3,57 | -1,50% | 5.210.109,00 |
| 21.05.2025 | 3,65 | 3,66 | 3,61 | 3,62 | -0,94% | 6.604.407,00 |
| 20.05.2025 | 3,66 | 3,67 | 3,63 | 3,66 | 0,05% | 4.375.027,00 |
| 19.05.2025 | 3,66 | 3,71 | 3,65 | 3,66 | -2,09% | 4.223.344,00 |
| 16.05.2025 | 3,71 | 3,74 | 3,67 | 3,73 | 1,37% | 4.654.090,00 |
| 15.05.2025 | 3,68 | 3,71 | 3,62 | 3,68 | -3,35% | 6.680.280,00 |
| 14.05.2025 | 3,84 | 3,85 | 3,79 | 3,81 | -0,46% | 2.779.821,00 |
| 13.05.2025 | 3,79 | 3,84 | 3,77 | 3,83 | 0,56% | 4.195.675,00 |
| 12.05.2025 | 3,75 | 3,86 | 3,75 | 3,81 | 2,26% | 6.811.198,00 |
| 09.05.2025 | 3,62 | 3,73 | 3,60 | 3,72 | 4,70% | 9.260.920,00 |
| 08.05.2025 | 3,54 | 3,56 | 3,50 | 3,56 | 1,33% | 4.343.844,00 |
| 07.05.2025 | 3,55 | 3,55 | 3,50 | 3,51 | -1,21% | 8.409.102,00 |
| 06.05.2025 | 3,59 | 3,63 | 3,51 | 3,55 | -1,68% | 15.258.002,00 |
| 05.05.2025 | 3,63 | 3,66 | 3,53 | 3,61 | 3,09% | - |
| 02.05.2025 | 3,53 | 3,58 | 3,45 | 3,50 | 0,11% | 7.568.210,00 |
| 01.05.2025 | 3,44 | 3,50 | 3,38 | 3,50 | -0,09% | 5.875.278,00 |
| 30.04.2025 | 3,49 | 3,53 | 3,45 | 3,50 | -0,82% | 7.271.270,00 |
| 29.04.2025 | 3,51 | 3,56 | 3,45 | 3,53 | -2,43% | 8.878.482,00 |
| 28.04.2025 | 3,67 | 3,68 | 3,62 | 3,62 | -0,71% | 4.243.012,00 |
| 25.04.2025 | 3,66 | 3,67 | 3,60 | 3,65 | 0,66% | 5.612.446,00 |
| 24.04.2025 | 3,61 | 3,65 | 3,60 | 3,62 | 1,24% | 9.418.342,00 |
| 23.04.2025 | 3,67 | 3,80 | 3,57 | 3,58 | -0,33% | 11.769.459,00 |
| 22.04.2025 | 3,57 | 3,60 | 3,56 | 3,59 | -0,32% | 5.330.115,00 |
| 17.04.2025 | 3,53 | 3,61 | 3,51 | 3,60 | 1,65% | 5.868.063,00 |
| 16.04.2025 | 3,41 | 3,56 | 3,40 | 3,54 | 2,16% | 7.865.238,00 |
| 15.04.2025 | 3,43 | 3,51 | 3,43 | 3,47 | 1,63% | 9.516.907,00 |
| 14.04.2025 | 3,40 | 3,50 | 3,38 | 3,41 | 3,02% | 11.303.010,00 |
| 11.04.2025 | 3,40 | 3,40 | 3,30 | 3,31 | -3,04% | 10.437.226,00 |
| 10.04.2025 | 3,65 | 3,69 | 3,42 | 3,42 | 2,60% | 9.688.199,00 |
| 09.04.2025 | 3,43 | 3,43 | 3,29 | 3,33 | -6,01% | 7.460.704,00 |
| 08.04.2025 | 3,58 | 3,65 | 3,52 | 3,54 | 1,52% | 6.103.037,00 |
| 07.04.2025 | 3,47 | 3,68 | 3,43 | 3,49 | -5,97% | 11.135.164,00 |
| 04.04.2025 | 4,00 | 4,00 | 3,65 | 3,71 | -7,33% | 12.893.259,00 |
| 03.04.2025 | 4,22 | 4,25 | 3,97 | 4,00 | -7,54% | 7.217.245,00 |
| 02.04.2025 | 4,33 | 4,39 | 4,33 | 4,33 | 0,02% | 3.389.580,00 |
| 01.04.2025 | 4,36 | 4,38 | 4,30 | 4,33 | -0,71% | 6.241.612,00 |
| 31.03.2025 | 4,34 | 4,38 | 4,32 | 4,36 | 0,23% | 5.049.259,00 |
| 28.03.2025 | 4,40 | 4,42 | 4,34 | 4,35 | -2,44% | 6.844.139,00 |
| 27.03.2025 | 4,43 | 4,47 | 4,41 | 4,46 | -0,22% | 6.305.255,00 |
| 26.03.2025 | 4,45 | 4,50 | 4,43 | 4,47 | 1,15% | 6.432.873,00 |
| 25.03.2025 | 4,41 | 4,49 | 4,40 | 4,42 | 0,25% | 10.563.186,00 |
| 24.03.2025 | 4,48 | 4,49 | 4,40 | 4,41 | -1,59% | 5.220.046,00 |
| 21.03.2025 | 4,47 | 4,50 | 4,44 | 4,48 | -0,13% | 8.473.374,00 |
| 20.03.2025 | 4,45 | 4,49 | 4,42 | 4,49 | 1,39% | 5.826.422,00 |
| 19.03.2025 | 4,36 | 4,42 | 4,36 | 4,42 | 1,04% | 5.657.627,00 |
| 18.03.2025 | 4,34 | 4,40 | 4,34 | 4,38 | 1,38% | 6.086.615,00 |
| 17.03.2025 | 4,30 | 4,33 | 4,28 | 4,32 | 0,81% | 8.163.673,00 |
| 14.03.2025 | 4,19 | 4,29 | 4,17 | 4,28 | 2,52% | 5.362.859,00 |
| 13.03.2025 | 4,14 | 4,20 | 4,13 | 4,18 | 0,57% | 5.848.479,00 |
| 12.03.2025 | 4,14 | 4,16 | 4,08 | 4,16 | 0,92% | 7.795.593,00 |
| 11.03.2025 | 4,19 | 4,22 | 4,10 | 4,12 | -1,61% | 7.139.061,00 |
| 10.03.2025 | 4,15 | 4,22 | 4,14 | 4,18 | 1,44% | 8.554.799,00 |
| 07.03.2025 | 4,11 | 4,16 | 4,10 | 4,13 | 0,63% | 10.956.953,00 |
| 06.03.2025 | 4,13 | 4,13 | 4,07 | 4,10 | 0,42% | 6.801.806,00 |