34,900€
1,16%
Echtzeit-Aktienkurs BP ADR
Bid:
Ask:
Aktienkurse zur BP ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 1,16% | 40,00 |
27.03.2024 | 34,70 | 34,70 | 34,30 | 34,50 | -1,43% | - |
26.03.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 230,00 |
25.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 269,00 |
22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 50,00 |
21.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 20,00 |
20.03.2024 | 34,90 | 34,90 | 34,50 | 34,90 | -0,29% | - |
19.03.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 187,00 |
18.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | 110,00 |
15.03.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,29% | - |
14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 451,00 |
13.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 75,00 |
12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 34,00 |
11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 418,00 |
08.03.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -0,30% | 36,00 |
07.03.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -0,30% | - |
06.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 50,00 |
05.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 900,00 |
04.03.2024 | 33,20 | 33,40 | 32,80 | 32,80 | 1,23% | 316,00 |
01.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 50,00 |
29.02.2024 | 32,30 | 32,50 | 32,10 | 32,30 | -0,31% | - |
28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 2,00 |
27.02.2024 | 32,50 | 32,90 | 32,50 | 32,50 | -0,31% | - |
26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 147,00 |
23.02.2024 | 32,80 | 33,00 | 32,60 | 32,60 | -1,81% | 365,00 |
22.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 7,00 |
21.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 180,00 |
20.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 25,00 |
19.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 20,00 |
16.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 34,00 |
15.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -1,79% | 423,00 |
14.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 1,00 |
13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | 80,00 |
12.02.2024 | 33,70 | 34,10 | 33,70 | 33,70 | 0,30% | - |
09.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 5,00 |
08.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | 210,00 |
07.02.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 85,00 |
06.02.2024 | 32,80 | 33,60 | 32,80 | 33,40 | 3,73% | 895,00 |
05.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 1,00 |
02.02.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 150,00 |
01.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 40,00 |
31.01.2024 | 33,10 | 33,10 | 32,30 | 32,70 | -0,30% | - |
30.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 277,00 |
29.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | 125,00 |
26.01.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | 221,00 |
25.01.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,95% | 649,00 |
24.01.2024 | 31,50 | 31,70 | 31,30 | 31,70 | 0,00% | - |
23.01.2024 | 31,50 | 31,70 | 31,30 | 31,70 | 0,32% | - |
22.01.2024 | 31,00 | 31,60 | 31,00 | 31,60 | 0,96% | 275,00 |
19.01.2024 | 31,30 | 31,50 | 31,10 | 31,30 | 0,32% | - |
18.01.2024 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | 261,00 |
17.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 100,00 |
16.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 200,00 |
15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 30,00 |
12.01.2024 | 31,70 | 32,10 | 31,50 | 31,70 | 0,96% | - |
11.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 48,00 |
10.01.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -1,56% | 315,00 |
09.01.2024 | 32,30 | 32,70 | 31,90 | 32,10 | -0,93% | - |
08.01.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | 202,00 |
05.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 25,00 |
04.01.2024 | 33,20 | 33,40 | 32,80 | 32,80 | 0,61% | 380,00 |
03.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 150,00 |
02.01.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | 212,00 |
29.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 101,00 |
28.12.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 0,31% | 242,00 |
27.12.2023 | 32,30 | 32,50 | 31,90 | 32,10 | -0,31% | - |
22.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 100,00 |
21.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | 1.344,00 |
20.12.2023 | 32,30 | 33,30 | 31,90 | 31,90 | -0,62% | - |
19.12.2023 | 32,10 | 32,30 | 31,90 | 32,10 | -0,31% | - |
18.12.2023 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | 420,00 |
15.12.2023 | 32,60 | 32,80 | 31,80 | 31,80 | -1,85% | 252,00 |
14.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 6,00 |
13.12.2023 | 32,00 | 32,00 | 31,80 | 32,00 | -0,31% | 150,00 |
12.12.2023 | 32,50 | 32,90 | 32,10 | 32,10 | -2,13% | - |
11.12.2023 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 471,00 |
08.12.2023 | 32,40 | 32,80 | 32,40 | 32,80 | 1,86% | 354,00 |
07.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | 50,00 |
06.12.2023 | 32,70 | 33,30 | 32,30 | 32,50 | -1,52% | - |
05.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 150,00 |
04.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 10,00 |
01.12.2023 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 322,00 |
30.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 200,00 |
29.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 1.842,00 |
28.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 70,00 |
27.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 30,00 |
24.11.2023 | 32,70 | 33,10 | 32,30 | 32,70 | 0,00% | - |
23.11.2023 | 32,30 | 32,70 | 32,30 | 32,70 | 0,62% | - |
22.11.2023 | 32,70 | 32,90 | 31,70 | 32,50 | -0,91% | - |
21.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | 217,00 |
20.11.2023 | 32,70 | 33,10 | 32,70 | 32,70 | 0,31% | - |
17.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 81,00 |
16.11.2023 | 32,90 | 32,90 | 31,90 | 32,10 | -2,43% | - |
15.11.2023 | 32,90 | 33,30 | 32,70 | 32,90 | 0,00% | - |
14.11.2023 | 33,30 | 33,50 | 32,90 | 32,90 | -0,90% | - |
13.11.2023 | 33,00 | 33,20 | 32,80 | 33,20 | 1,84% | 392,00 |
10.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 30,00 |
09.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 150,00 |
08.11.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -0,61% | 515,00 |
07.11.2023 | 33,80 | 33,80 | 33,00 | 33,00 | -2,37% | 563,00 |