£5,217
-0,09%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 5,25 | 5,26 | 5,22 | 5,22 | 0,03% | - |
| 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 |
| 07.05.2026 | 5,46 | 5,47 | 5,32 | 5,35 | -2,78% | 7.236.755,00 |
| 06.05.2026 | 5,68 | 5,68 | 5,38 | 5,50 | -3,89% | 9.269.404,00 |
| 05.05.2026 | 5,78 | 5,80 | 5,66 | 5,73 | -0,50% | 8.111.081,00 |
| 04.05.2026 | 5,64 | 5,78 | 5,64 | 5,76 | 0,48% | - |
| 01.05.2026 | 5,84 | 5,86 | 5,62 | 5,73 | -1,78% | 4.599.170,00 |
| 30.04.2026 | 5,85 | 5,86 | 5,74 | 5,83 | 1,23% | 4.876.718,00 |
| 29.04.2026 | 5,77 | 5,81 | 5,74 | 5,76 | -0,41% | 7.644.966,00 |
| 28.04.2026 | 5,80 | 5,92 | 5,70 | 5,79 | 1,03% | 7.906.189,00 |
| 27.04.2026 | 5,73 | 5,80 | 5,70 | 5,73 | 0,10% | 4.615.829,00 |
| 24.04.2026 | 5,77 | 5,80 | 5,67 | 5,72 | 0,37% | 3.044.800,00 |
| 23.04.2026 | 5,77 | 5,79 | 5,69 | 5,70 | -0,58% | 3.600.613,00 |
| 22.04.2026 | 5,64 | 5,76 | 5,62 | 5,73 | 1,69% | 3.141.526,00 |
| 21.04.2026 | 5,55 | 5,64 | 5,54 | 5,64 | 1,55% | 4.028.910,00 |
| 20.04.2026 | 5,60 | 5,62 | 5,52 | 5,55 | 2,42% | 5.977.967,00 |
| 17.04.2026 | 5,87 | 5,87 | 5,31 | 5,42 | -6,79% | 9.225.221,00 |
| 16.04.2026 | 5,63 | 5,84 | 5,62 | 5,82 | 3,41% | 4.808.312,00 |
| 15.04.2026 | 5,64 | 5,68 | 5,61 | 5,62 | -0,48% | 5.385.867,00 |
| 14.04.2026 | 5,71 | 5,81 | 5,62 | 5,65 | -2,54% | 4.977.587,00 |
| 13.04.2026 | 5,88 | 5,89 | 5,75 | 5,80 | 1,28% | 4.410.488,00 |
| 10.04.2026 | 5,72 | 5,79 | 5,67 | 5,72 | -1,41% | 6.189.131,00 |
| 09.04.2026 | 5,76 | 5,86 | 5,71 | 5,81 | 3,55% | 7.701.894,00 |
| 08.04.2026 | 5,40 | 5,68 | 5,37 | 5,61 | -6,39% | 11.909.863,00 |
| 07.04.2026 | 5,91 | 6,00 | 5,91 | 5,99 | 1,11% | 6.358.984,00 |
| 02.04.2026 | 5,95 | 6,05 | 5,88 | 5,92 | 2,88% | 8.677.046,00 |
| 01.04.2026 | 5,93 | 6,01 | 5,72 | 5,76 | -5,22% | 14.498.140,00 |
| 31.03.2026 | 5,95 | 6,09 | 5,95 | 6,08 | 1,45% | 9.357.740,00 |
| 30.03.2026 | 5,86 | 6,02 | 5,85 | 5,99 | 2,71% | 7.310.770,00 |
| 27.03.2026 | 5,81 | 5,84 | 5,74 | 5,83 | 0,17% | 5.312.064,00 |
| 26.03.2026 | 5,71 | 5,83 | 5,70 | 5,82 | 3,08% | 7.090.922,00 |