£5,613
0,62%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 5,60 | 5,73 | 5,60 | 5,72 | 2,46% | - |
| 23.09.2026 | 5,45 | 5,58 | 5,44 | 5,58 | 3,03% | 3.496.349,00 |
| 22.09.2026 | 5,43 | 5,48 | 5,28 | 5,41 | -0,17% | 5.318.525,00 |
| 21.09.2026 | 5,52 | 5,55 | 5,42 | 5,42 | -2,85% | 4.321.346,00 |
| 18.09.2026 | 5,60 | 5,62 | 5,53 | 5,58 | -1,03% | 8.162.954,00 |
| 17.09.2026 | 5,64 | 5,70 | 5,58 | 5,64 | -0,30% | 5.412.646,00 |
| 16.09.2026 | 5,80 | 5,83 | 5,62 | 5,66 | -2,31% | 5.240.486,00 |
| 15.09.2026 | 5,69 | 5,80 | 5,65 | 5,79 | 1,19% | 4.208.662,00 |
| 14.09.2026 | 5,72 | 5,78 | 5,67 | 5,72 | 1,44% | 4.979.646,00 |
| 11.09.2026 | 5,66 | 5,70 | 5,57 | 5,64 | 0,06% | 3.506.675,00 |
| 10.09.2026 | 5,59 | 5,72 | 5,58 | 5,64 | 1,80% | 5.723.830,00 |
| 09.09.2026 | 5,57 | 5,63 | 5,52 | 5,54 | 0,64% | 4.449.071,00 |
| 08.09.2026 | 5,51 | 5,59 | 5,47 | 5,50 | 0,71% | 3.355.893,00 |
| 07.09.2026 | 5,43 | 5,51 | 5,42 | 5,47 | 1,50% | 2.905.799,00 |
| 04.09.2026 | 5,38 | 5,44 | 5,29 | 5,38 | -0,25% | 5.177.290,00 |
| 03.09.2026 | 5,40 | 5,46 | 5,33 | 5,40 | -0,32% | 2.720.925,00 |
| 02.09.2026 | 5,45 | 5,50 | 5,36 | 5,42 | -0,31% | 5.064.899,00 |
| 01.09.2026 | 5,28 | 5,44 | 5,27 | 5,43 | 3,77% | 9.739.418,00 |
| 31.08.2026 | 5,22 | 5,33 | 5,19 | 5,23 | 1,38% | - |
| 28.08.2026 | 5,20 | 5,21 | 5,13 | 5,16 | 0,24% | 3.566.636,00 |
| 27.08.2026 | 5,18 | 5,25 | 5,14 | 5,15 | -1,35% | 3.355.843,00 |
| 26.08.2026 | 5,23 | 5,24 | 5,13 | 5,22 | -1,34% | 5.536.717,00 |
| 25.08.2026 | 5,37 | 5,37 | 5,26 | 5,29 | -0,79% | 3.434.870,00 |
| 24.08.2026 | 5,46 | 5,48 | 5,33 | 5,33 | -2,45% | 5.427.510,00 |
| 21.08.2026 | 5,51 | 5,56 | 5,46 | 5,47 | -1,10% | 3.883.209,00 |
| 20.08.2026 | 5,36 | 5,54 | 5,35 | 5,53 | 2,58% | 4.304.104,00 |
| 19.08.2026 | 5,35 | 5,41 | 5,34 | 5,39 | 0,73% | 5.034.223,00 |
| 18.08.2026 | 5,30 | 5,36 | 5,27 | 5,35 | 2,79% | 4.796.422,00 |
| 17.08.2026 | 5,23 | 5,24 | 5,17 | 5,21 | -0,57% | 3.312.740,00 |
| 14.08.2026 | 5,24 | 5,26 | 5,20 | 5,24 | 0,28% | 3.771.880,00 |
| 13.08.2026 | 5,28 | 5,28 | 5,15 | 5,22 | -1,38% | 3.793.587,00 |
| 12.08.2026 | 5,32 | 5,35 | 5,23 | 5,29 | -0,84% | 3.749.191,00 |
| 11.08.2026 | 5,32 | 5,36 | 5,28 | 5,34 | 1,59% | 4.791.826,00 |
| 10.08.2026 | 5,16 | 5,27 | 5,16 | 5,26 | 1,53% | 4.236.501,00 |
| 07.08.2026 | 5,23 | 5,27 | 5,13 | 5,18 | -0,42% | 2.870.089,00 |
| 06.08.2026 | 5,16 | 5,22 | 5,14 | 5,20 | 0,64% | 3.601.764,00 |
| 05.08.2026 | 5,25 | 5,34 | 5,15 | 5,17 | -1,88% | 5.953.750,00 |
| 04.08.2026 | 5,46 | 5,63 | 5,23 | 5,27 | -4,39% | 8.166.861,00 |
| 03.08.2026 | 5,40 | 5,52 | 5,33 | 5,51 | 0,07% | 5.312.676,00 |
| 31.07.2026 | 5,40 | 5,54 | 5,39 | 5,50 | 1,78% | 5.114.447,00 |
| 30.07.2026 | 5,43 | 5,47 | 5,37 | 5,41 | -0,84% | 5.930.394,00 |
| 29.07.2026 | 5,32 | 5,46 | 5,31 | 5,45 | 3,30% | 4.283.875,00 |
| 28.07.2026 | 5,31 | 5,35 | 5,26 | 5,28 | -1,49% | 4.884.945,00 |
| 27.07.2026 | 5,32 | 5,39 | 5,26 | 5,36 | -2,28% | 5.137.402,00 |
| 24.07.2026 | 5,51 | 5,54 | 5,43 | 5,48 | -1,26% | 3.099.384,00 |
| 23.07.2026 | 5,45 | 5,57 | 5,43 | 5,55 | 2,83% | 5.208.695,00 |
| 22.07.2026 | 5,33 | 5,42 | 5,31 | 5,40 | 2,16% | 4.506.059,00 |
| 21.07.2026 | 5,23 | 5,31 | 5,18 | 5,29 | 1,32% | 3.581.541,00 |
| 20.07.2026 | 5,25 | 5,27 | 5,12 | 5,22 | 1,12% | 3.374.786,00 |
| 17.07.2026 | 5,09 | 5,21 | 5,09 | 5,16 | 1,08% | 5.506.773,00 |
| 16.07.2026 | 5,08 | 5,12 | 5,03 | 5,11 | 0,38% | 3.874.562,00 |
| 15.07.2026 | 5,17 | 5,18 | 5,08 | 5,09 | -0,88% | 3.548.291,00 |
| 14.07.2026 | 5,15 | 5,21 | 5,10 | 5,13 | 2,07% | 6.404.472,00 |
| 13.07.2026 | 4,95 | 5,05 | 4,92 | 5,03 | 4,50% | 5.331.052,00 |
| 10.07.2026 | 4,79 | 4,84 | 4,77 | 4,81 | -0,14% | 4.583.368,00 |
| 09.07.2026 | 4,83 | 4,86 | 4,81 | 4,82 | -1,50% | 5.010.483,00 |
| 08.07.2026 | 4,86 | 4,95 | 4,81 | 4,89 | 2,80% | 8.864.047,00 |
| 07.07.2026 | 4,70 | 4,80 | 4,69 | 4,76 | 1,81% | 4.872.049,00 |
| 06.07.2026 | 4,67 | 4,71 | 4,63 | 4,67 | 0,05% | 4.528.849,00 |
| 03.07.2026 | 4,67 | 4,68 | 4,63 | 4,67 | 0,62% | 2.295.393,00 |
| 02.07.2026 | 4,53 | 4,68 | 4,51 | 4,64 | 1,83% | 5.967.722,00 |
| 01.07.2026 | 4,64 | 4,65 | 4,54 | 4,56 | -2,34% | 5.408.724,00 |
| 30.06.2026 | 4,70 | 4,72 | 4,66 | 4,67 | -1,24% | 6.677.024,00 |
| 29.06.2026 | 4,73 | 4,75 | 4,69 | 4,73 | 0,32% | 5.136.489,00 |
| 26.06.2026 | 4,77 | 4,78 | 4,69 | 4,71 | -2,06% | 5.235.175,00 |
| 25.06.2026 | 4,75 | 4,82 | 4,71 | 4,81 | -0,03% | 4.678.321,00 |
| 24.06.2026 | 4,98 | 4,98 | 4,80 | 4,81 | -3,84% | 4.177.963,00 |
| 23.06.2026 | 5,03 | 5,03 | 4,95 | 5,00 | 0,19% | 4.710.533,00 |
| 22.06.2026 | 5,07 | 5,08 | 4,94 | 4,99 | -0,18% | 4.435.410,00 |
| 19.06.2026 | 4,97 | 5,04 | 4,94 | 5,00 | 1,88% | 3.153.829,00 |
| 18.06.2026 | 4,98 | 5,00 | 4,88 | 4,91 | -3,23% | 5.734.313,00 |
| 17.06.2026 | 5,11 | 5,13 | 5,04 | 5,07 | -1,18% | 4.583.547,00 |
| 16.06.2026 | 5,17 | 5,20 | 5,11 | 5,13 | -0,70% | 3.097.408,00 |
| 15.06.2026 | 5,18 | 5,19 | 5,08 | 5,17 | -3,06% | 5.268.558,00 |
| 12.06.2026 | 5,26 | 5,35 | 5,17 | 5,33 | -2,31% | 5.638.102,00 |
| 11.06.2026 | 5,41 | 5,52 | 5,40 | 5,46 | 1,15% | 4.596.289,00 |
| 10.06.2026 | 5,29 | 5,41 | 5,26 | 5,40 | 1,58% | 4.224.566,00 |
| 09.06.2026 | 5,43 | 5,44 | 5,28 | 5,31 | -2,73% | 3.918.788,00 |
| 08.06.2026 | 5,51 | 5,57 | 5,44 | 5,46 | 0,02% | 3.334.324,00 |
| 05.06.2026 | 5,48 | 5,48 | 5,40 | 5,46 | 0,46% | 2.905.009,00 |
| 04.06.2026 | 5,43 | 5,45 | 5,36 | 5,44 | -0,49% | 2.779.039,00 |
| 03.06.2026 | 5,42 | 5,48 | 5,39 | 5,46 | 2,05% | 3.086.930,00 |
| 02.06.2026 | 5,28 | 5,38 | 5,24 | 5,35 | -0,44% | 3.519.658,00 |
| 01.06.2026 | 5,24 | 5,41 | 5,21 | 5,38 | 4,41% | 6.176.787,00 |
| 29.05.2026 | 5,11 | 5,22 | 5,11 | 5,15 | -0,03% | 6.107.835,00 |
| 28.05.2026 | 5,21 | 5,21 | 5,10 | 5,15 | 0,24% | 6.363.710,00 |
| 27.05.2026 | 5,33 | 5,33 | 5,10 | 5,14 | -2,62% | 8.758.975,00 |
| 26.05.2026 | 5,44 | 5,49 | 5,12 | 5,28 | -2,52% | 13.079.040,00 |
| 25.05.2026 | 5,36 | 5,43 | 5,36 | 5,41 | -1,51% | - |
| 22.05.2026 | 5,59 | 5,61 | 5,49 | 5,50 | -2,91% | 2.686.931,00 |
| 21.05.2026 | 5,63 | 5,71 | 5,58 | 5,66 | 0,68% | 3.194.030,00 |
| 20.05.2026 | 5,71 | 5,76 | 5,60 | 5,62 | -1,01% | 6.345.166,00 |
| 19.05.2026 | 5,70 | 5,73 | 5,65 | 5,68 | 0,34% | 5.520.926,00 |
| 18.05.2026 | 5,58 | 5,67 | 5,52 | 5,66 | 2,95% | 5.466.335,00 |
| 15.05.2026 | 5,48 | 5,52 | 5,45 | 5,50 | 1,64% | 5.401.890,00 |
| 14.05.2026 | 5,40 | 5,43 | 5,36 | 5,41 | -0,42% | 3.425.687,00 |
| 13.05.2026 | 5,45 | 5,52 | 5,42 | 5,43 | -0,73% | 3.343.695,00 |
| 12.05.2026 | 5,45 | 5,53 | 5,43 | 5,47 | 1,15% | 5.544.709,00 |
| 11.05.2026 | 5,40 | 5,47 | 5,36 | 5,41 | 1,01% | 5.082.471,00 |
| 08.05.2026 | 5,42 | 5,43 | 5,33 | 5,36 | 0,13% | 5.118.382,00 |