£3,938
1,27%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 4,19 | 4,19 | 4,06 | 4,06 | -3,71% | 6.040.783,00 |
| 07.10.2024 | 4,20 | 4,25 | 4,17 | 4,22 | 1,17% | 4.942.637,00 |
| 04.10.2024 | 4,12 | 4,18 | 4,12 | 4,17 | 2,00% | 6.400.646,00 |
| 03.10.2024 | 4,10 | 4,11 | 4,05 | 4,09 | 0,59% | 10.867.115,00 |
| 02.10.2024 | 4,06 | 4,14 | 4,06 | 4,07 | 1,40% | 8.561.107,00 |
| 01.10.2024 | 3,91 | 4,03 | 3,87 | 4,01 | 2,37% | 5.933.230,00 |
| 30.09.2024 | 3,93 | 3,95 | 3,89 | 3,92 | 1,06% | 5.598.153,00 |
| 27.09.2024 | 3,86 | 3,91 | 3,85 | 3,88 | 0,98% | 8.680.551,00 |
| 26.09.2024 | 3,85 | 3,87 | 3,80 | 3,84 | -4,10% | 16.750.245,00 |
| 25.09.2024 | 4,08 | 4,10 | 3,99 | 4,00 | -2,41% | 7.164.047,00 |
| 24.09.2024 | 4,13 | 4,16 | 4,10 | 4,10 | -0,42% | 5.113.299,00 |
| 23.09.2024 | 4,12 | 4,14 | 4,09 | 4,12 | 0,60% | 2.787.432,00 |
| 20.09.2024 | 4,14 | 4,14 | 4,07 | 4,09 | -1,96% | 5.003.504,00 |
| 19.09.2024 | 4,15 | 4,20 | 4,15 | 4,18 | 1,73% | 6.761.814,00 |
| 18.09.2024 | 4,11 | 4,12 | 4,09 | 4,10 | -0,12% | 4.883.532,00 |
| 17.09.2024 | 4,10 | 4,12 | 4,07 | 4,11 | 1,26% | 5.437.723,00 |
| 16.09.2024 | 4,03 | 4,10 | 4,02 | 4,06 | 0,36% | 4.356.098,00 |
| 13.09.2024 | 4,03 | 4,06 | 4,03 | 4,04 | 0,21% | 3.745.100,00 |
| 12.09.2024 | 4,04 | 4,07 | 3,99 | 4,04 | 1,33% | 5.231.476,00 |
| 11.09.2024 | 3,99 | 4,04 | 3,98 | 3,98 | 0,20% | 6.844.016,00 |
| 10.09.2024 | 4,05 | 4,08 | 3,96 | 3,97 | -2,26% | 5.644.617,00 |
| 09.09.2024 | 4,07 | 4,09 | 4,05 | 4,07 | 0,38% | 4.437.007,00 |
| 06.09.2024 | 4,09 | 4,11 | 4,05 | 4,05 | -1,87% | 6.908.222,00 |
| 05.09.2024 | 4,11 | 4,15 | 4,11 | 4,13 | -0,27% | 4.116.857,00 |
| 04.09.2024 | 4,14 | 4,19 | 4,11 | 4,14 | -0,77% | 6.484.553,00 |
| 03.09.2024 | 4,30 | 4,30 | 4,16 | 4,17 | -3,01% | 5.047.297,00 |
| 02.09.2024 | 4,29 | 4,31 | 4,28 | 4,30 | 0,26% | 1.708.891,00 |
| 30.08.2024 | 4,36 | 4,38 | 4,28 | 4,29 | -1,32% | 3.828.561,00 |
| 29.08.2024 | 4,30 | 4,36 | 4,28 | 4,35 | 0,74% | 2.998.511,00 |
| 28.08.2024 | 4,32 | 4,34 | 4,28 | 4,32 | -0,14% | 2.612.746,00 |
| 27.08.2024 | 4,34 | 4,38 | 4,32 | 4,32 | -0,30% | 3.250.700,00 |
| 26.08.2024 | 4,32 | 4,37 | 3,55 | 4,33 | 0,89% | - |
| 23.08.2024 | 4,30 | 4,31 | 4,28 | 4,30 | 0,79% | 3.986.598,00 |
| 22.08.2024 | 4,27 | 4,29 | 4,25 | 4,26 | -0,97% | 3.608.770,00 |
| 21.08.2024 | 4,29 | 4,32 | 4,28 | 4,30 | 0,13% | 3.677.569,00 |
| 20.08.2024 | 4,37 | 4,37 | 4,29 | 4,30 | -2,98% | 4.357.025,00 |
| 19.08.2024 | 4,40 | 4,44 | 4,37 | 4,43 | 0,44% | 1.691.141,00 |
| 16.08.2024 | 4,42 | 4,44 | 4,38 | 4,41 | -0,54% | 2.802.281,00 |
| 15.08.2024 | 4,39 | 4,45 | 4,39 | 4,44 | 1,50% | 1.931.428,00 |
| 14.08.2024 | 4,40 | 4,41 | 4,36 | 4,37 | -0,01% | 1.625.786,00 |
| 13.08.2024 | 4,41 | 4,41 | 4,36 | 4,37 | -0,55% | 2.576.220,00 |
| 12.08.2024 | 4,36 | 4,41 | 4,36 | 4,39 | 1,34% | 3.084.428,00 |
| 09.08.2024 | 4,32 | 4,35 | 4,31 | 4,34 | 0,54% | 1.834.366,00 |
| 08.08.2024 | 4,30 | 4,33 | 4,28 | 4,31 | -1,37% | 2.545.292,00 |
| 07.08.2024 | 4,31 | 4,38 | 4,29 | 4,37 | 1,52% | 4.072.623,00 |
| 06.08.2024 | 4,35 | 4,35 | 4,26 | 4,31 | -0,01% | 5.994.011,00 |
| 05.08.2024 | 4,34 | 4,36 | 4,27 | 4,31 | -3,14% | 5.457.209,00 |
| 02.08.2024 | 4,51 | 4,56 | 4,44 | 4,45 | -2,03% | 3.675.986,00 |
| 01.08.2024 | 4,59 | 4,64 | 4,52 | 4,54 | -1,08% | 4.502.373,00 |
| 31.07.2024 | 4,59 | 4,63 | 4,56 | 4,59 | 1,38% | 5.818.777,00 |
| 30.07.2024 | 4,66 | 4,67 | 4,51 | 4,53 | -0,09% | 4.119.076,00 |
| 29.07.2024 | 4,61 | 4,65 | 4,53 | 4,53 | -0,35% | 4.459.601,00 |
| 26.07.2024 | 4,58 | 4,60 | 4,54 | 4,55 | 0,18% | 2.242.305,00 |
| 25.07.2024 | 4,49 | 4,54 | 4,45 | 4,54 | 0,17% | 3.235.064,00 |
| 24.07.2024 | 4,50 | 4,56 | 4,49 | 4,53 | 0,53% | 4.166.903,00 |
| 23.07.2024 | 4,56 | 4,57 | 4,50 | 4,51 | -1,56% | 3.827.783,00 |
| 22.07.2024 | 4,59 | 4,59 | 4,55 | 4,58 | 0,33% | 2.505.872,00 |
| 19.07.2024 | 4,58 | 4,60 | 4,55 | 4,56 | -0,59% | 3.615.868,00 |
| 18.07.2024 | 4,58 | 4,62 | 4,57 | 4,59 | 1,25% | 2.373.068,00 |
| 17.07.2024 | 4,47 | 4,54 | 4,46 | 4,53 | 1,51% | 3.274.818,00 |
| 16.07.2024 | 4,48 | 4,51 | 4,43 | 4,47 | -0,73% | 2.854.831,00 |
| 15.07.2024 | 4,48 | 4,51 | 4,46 | 4,50 | -0,88% | 3.288.429,00 |
| 12.07.2024 | 4,55 | 4,60 | 4,52 | 4,54 | 0,46% | 3.206.920,00 |
| 11.07.2024 | 4,54 | 4,55 | 4,48 | 4,52 | -0,63% | 4.818.672,00 |
| 10.07.2024 | 4,52 | 4,58 | 4,52 | 4,55 | -0,08% | 4.649.676,00 |
| 09.07.2024 | 4,60 | 4,64 | 4,51 | 4,55 | -4,14% | 10.030.231,00 |
| 08.07.2024 | 4,80 | 4,80 | 4,75 | 4,75 | -1,61% | 3.811.641,00 |