£4,579
-1,10%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 4,50 | 4,58 | 4,50 | 4,58 | -1,15% | - |
| 30.01.2026 | 4,57 | 4,64 | 4,56 | 4,63 | 0,08% | 4.636.452,00 |
| 29.01.2026 | 4,60 | 4,69 | 4,60 | 4,63 | 1,45% | 4.679.612,00 |
| 28.01.2026 | 4,55 | 4,60 | 4,54 | 4,56 | 0,88% | 3.284.865,00 |
| 27.01.2026 | 4,47 | 4,53 | 4,44 | 4,52 | 1,62% | 3.474.709,00 |
| 26.01.2026 | 4,47 | 4,50 | 4,44 | 4,45 | 0,21% | 3.702.353,00 |
| 23.01.2026 | 4,39 | 4,49 | 4,39 | 4,44 | 1,63% | 4.530.388,00 |
| 22.01.2026 | 4,48 | 4,49 | 4,35 | 4,37 | -1,89% | 4.470.904,00 |
| 21.01.2026 | 4,37 | 4,47 | 4,37 | 4,45 | 1,73% | 5.198.646,00 |
| 20.01.2026 | 4,35 | 4,40 | 4,33 | 4,38 | 0,13% | 3.640.195,00 |
| 19.01.2026 | 4,38 | 4,40 | 4,36 | 4,37 | -0,47% | 2.303.935,00 |
| 16.01.2026 | 4,37 | 4,43 | 4,34 | 4,39 | 0,29% | 2.496.523,00 |
| 15.01.2026 | 4,40 | 4,40 | 4,32 | 4,38 | -1,26% | 5.733.365,00 |
| 14.01.2026 | 4,33 | 4,44 | 4,29 | 4,44 | 1,51% | 5.823.411,00 |
| 13.01.2026 | 4,28 | 4,37 | 4,27 | 4,37 | 2,59% | 4.755.278,00 |
| 12.01.2026 | 4,26 | 4,29 | 4,22 | 4,26 | -0,13% | 3.511.492,00 |
| 09.01.2026 | 4,22 | 4,27 | 4,21 | 4,26 | 2,59% | 4.859.302,00 |
| 08.01.2026 | 4,18 | 4,18 | 4,13 | 4,16 | -0,61% | 4.695.675,00 |
| 07.01.2026 | 4,22 | 4,22 | 4,14 | 4,18 | -3,16% | 6.575.562,00 |
| 06.01.2026 | 4,44 | 4,45 | 4,32 | 4,32 | -0,78% | 6.911.155,00 |
| 05.01.2026 | 4,44 | 4,44 | 4,29 | 4,35 | -0,65% | 8.230.645,00 |
| 02.01.2026 | 4,32 | 4,42 | 4,32 | 4,38 | 1,44% | 3.180.145,00 |
| 31.12.2025 | 4,29 | 4,33 | 4,29 | 4,32 | 0,23% | 1.382.948,00 |
| 30.12.2025 | 4,28 | 4,31 | 4,27 | 4,31 | 0,90% | 2.609.122,00 |
| 29.12.2025 | 4,26 | 4,28 | 4,24 | 4,27 | 0,20% | 2.705.446,00 |
| 24.12.2025 | 4,31 | 4,33 | 4,26 | 4,26 | -0,30% | 890.463,00 |
| 23.12.2025 | 4,24 | 4,28 | 4,24 | 4,28 | -0,04% | 2.732.006,00 |
| 22.12.2025 | 4,26 | 4,29 | 4,24 | 4,28 | 1,12% | 4.509.460,00 |
| 19.12.2025 | 4,19 | 4,25 | 4,17 | 4,23 | 0,58% | 5.271.061,00 |
| 18.12.2025 | 4,30 | 4,32 | 4,18 | 4,20 | -1,20% | 6.150.380,00 |
| 17.12.2025 | 4,27 | 4,34 | 4,25 | 4,26 | 0,72% | 5.601.787,00 |
| 16.12.2025 | 4,35 | 4,35 | 4,18 | 4,23 | -3,42% | 5.853.119,00 |
| 15.12.2025 | 4,42 | 4,43 | 4,37 | 4,37 | -0,15% | 2.952.241,00 |
| 12.12.2025 | 4,42 | 4,43 | 4,36 | 4,38 | -0,89% | 3.223.540,00 |
| 11.12.2025 | 4,45 | 4,46 | 4,42 | 4,42 | -0,27% | 2.834.384,00 |
| 10.12.2025 | 4,45 | 4,47 | 4,42 | 4,43 | -0,66% | 4.709.704,00 |
| 09.12.2025 | 4,49 | 4,51 | 4,45 | 4,46 | -0,93% | 3.482.798,00 |
| 08.12.2025 | 4,48 | 4,55 | 4,46 | 4,50 | -0,84% | 5.246.171,00 |
| 05.12.2025 | 4,50 | 4,57 | 4,50 | 4,54 | -2,32% | 5.473.768,00 |
| 04.12.2025 | 4,66 | 4,66 | 4,60 | 4,65 | 0,22% | 5.147.881,00 |
| 03.12.2025 | 4,57 | 4,64 | 4,56 | 4,64 | 1,32% | 5.266.342,00 |
| 02.12.2025 | 4,61 | 4,62 | 4,56 | 4,58 | 0,09% | 3.695.971,00 |
| 01.12.2025 | 4,53 | 4,62 | 4,53 | 4,58 | 0,72% | 2.840.167,00 |
| 28.11.2025 | 4,49 | 4,55 | 4,49 | 4,54 | 1,68% | 3.658.459,00 |
| 27.11.2025 | 4,52 | 4,52 | 4,46 | 4,47 | -1,30% | 2.080.652,00 |
| 26.11.2025 | 4,51 | 4,54 | 4,50 | 4,53 | 0,71% | 2.401.584,00 |
| 25.11.2025 | 4,55 | 4,57 | 4,49 | 4,50 | -0,96% | 3.470.639,00 |
| 24.11.2025 | 4,55 | 4,55 | 4,50 | 4,54 | 0,03% | 5.998.134,00 |
| 21.11.2025 | 4,53 | 4,54 | 4,49 | 4,54 | -0,99% | 5.204.117,00 |
| 20.11.2025 | 4,59 | 4,63 | 4,56 | 4,58 | 0,58% | 3.098.715,00 |
| 19.11.2025 | 4,63 | 4,63 | 4,51 | 4,56 | -0,64% | 3.875.530,00 |
| 18.11.2025 | 4,58 | 4,61 | 4,54 | 4,59 | -1,09% | 4.124.016,00 |
| 17.11.2025 | 4,61 | 4,65 | 4,59 | 4,64 | 0,61% | 2.669.250,00 |
| 14.11.2025 | 4,59 | 4,64 | 4,55 | 4,61 | 0,16% | 2.908.665,00 |
| 13.11.2025 | 4,64 | 4,64 | 4,59 | 4,60 | -1,67% | 3.962.406,00 |
| 12.11.2025 | 4,74 | 4,75 | 4,68 | 4,68 | -1,74% | 4.966.847,00 |
| 11.11.2025 | 4,67 | 4,76 | 4,67 | 4,76 | 2,59% | 3.864.936,00 |
| 10.11.2025 | 4,65 | 4,65 | 4,60 | 4,64 | 1,32% | 3.050.242,00 |
| 07.11.2025 | 4,59 | 4,63 | 4,56 | 4,58 | -0,13% | 5.105.831,00 |
| 06.11.2025 | 4,59 | 4,60 | 4,54 | 4,59 | -0,56% | 5.755.216,00 |
| 05.11.2025 | 4,50 | 4,62 | 4,48 | 4,61 | 1,80% | 5.964.440,00 |
| 04.11.2025 | 4,50 | 4,57 | 4,41 | 4,53 | 1,29% | 6.769.608,00 |
| 03.11.2025 | 4,47 | 4,51 | 4,43 | 4,47 | 1,11% | 3.943.623,00 |
| 31.10.2025 | 4,44 | 4,46 | 4,39 | 4,43 | -1,19% | 3.496.103,00 |
| 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% | - |