Börse:
4,948€
-0,69%
Echtzeit-Aktienkurs BP PLC
Bid:
4,930€
Ask:
4,965€
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 4,94 | 5,01 | 4,84 | 4,87 | -2,26% | - |
| 18.05.2022 | 5,02 | 5,08 | 4,97 | 4,98 | -0,16% | 1.218.604,00 |
| 17.05.2022 | 4,99 | 5,10 | 4,96 | 4,99 | 1,67% | 2.347.638,00 |
| 16.05.2022 | 4,83 | 4,94 | 4,81 | 4,91 | 1,11% | 834.442,00 |
| 13.05.2022 | 4,79 | 4,90 | 4,73 | 4,85 | 2,64% | 1.749.322,00 |
| 12.05.2022 | 4,70 | 4,78 | 4,67 | 4,73 | -3,47% | 1.733.645,00 |
| 11.05.2022 | 4,79 | 4,92 | 4,71 | 4,90 | 3,07% | 1.121.113,00 |
| 10.05.2022 | 4,73 | 4,81 | 4,69 | 4,75 | 0,13% | 1.060.326,00 |
| 09.05.2022 | 5,00 | 5,03 | 4,73 | 4,75 | -4,60% | 1.774.427,00 |
| 06.05.2022 | 4,94 | 5,02 | 4,94 | 4,98 | 0,97% | 1.489.444,00 |
| 05.05.2022 | 5,00 | 5,01 | 4,92 | 4,93 | 0,10% | 1.656.881,00 |
| 04.05.2022 | 4,91 | 5,00 | 4,89 | 4,92 | 0,18% | 3.239.686,00 |
| 03.05.2022 | 4,74 | 4,91 | 4,71 | 4,91 | 9,20% | 4.620.298,00 |
| 02.05.2022 | 4,66 | 4,66 | 4,48 | 4,50 | -3,50% | 1.287.193,00 |
| 29.04.2022 | 4,65 | 4,67 | 4,62 | 4,66 | 1,39% | 754.752,00 |
| 28.04.2022 | 4,52 | 4,60 | 4,51 | 4,60 | 2,20% | 765.861,00 |
| 27.04.2022 | 4,47 | 4,53 | 4,46 | 4,50 | 0,13% | 765.084,00 |
| 26.04.2022 | 4,52 | 4,53 | 4,38 | 4,49 | 2,16% | 1.195.105,00 |
| 25.04.2022 | 4,55 | 4,55 | 4,39 | 4,40 | -6,12% | 3.016.247,00 |
| 22.04.2022 | 4,77 | 4,78 | 4,69 | 4,69 | -3,16% | 1.001.859,00 |
| 21.04.2022 | 4,83 | 4,86 | 4,79 | 4,84 | 0,02% | 530.625,00 |
| 20.04.2022 | 4,84 | 4,84 | 4,79 | 4,84 | 0,00% | 975.566,00 |
| 19.04.2022 | 4,85 | 4,90 | 4,83 | 4,84 | 0,10% | 1.164.130,00 |
| 14.04.2022 | 4,76 | 4,84 | 4,75 | 4,83 | 1,15% | 1.498.886,00 |
| 13.04.2022 | 4,73 | 4,81 | 4,73 | 4,78 | 0,55% | 1.351.397,00 |
| 12.04.2022 | 4,68 | 4,76 | 4,66 | 4,75 | 2,63% | 1.724.950,00 |
| 11.04.2022 | 4,67 | 4,70 | 4,62 | 4,63 | -1,09% | 1.160.374,00 |
| 08.04.2022 | 4,61 | 4,68 | 4,58 | 4,68 | 3,68% | 2.104.613,00 |
| 07.04.2022 | 4,51 | 4,60 | 4,47 | 4,52 | -0,99% | 1.504.566,00 |
| 06.04.2022 | 4,56 | 4,60 | 4,53 | 4,56 | -0,50% | 1.841.730,00 |
| 05.04.2022 | 4,53 | 4,60 | 4,52 | 4,58 | 1,71% | 1.487.084,00 |
| 04.04.2022 | 4,50 | 4,55 | 4,46 | 4,51 | 0,13% | 1.045.317,00 |
| 01.04.2022 | 4,39 | 4,50 | 4,39 | 4,50 | 1,12% | 738.293,00 |
| 31.03.2022 | 4,44 | 4,49 | 4,42 | 4,45 | -1,42% | 847.385,00 |
| 30.03.2022 | 4,43 | 4,52 | 4,42 | 4,51 | 2,68% | 1.571.932,00 |
| 29.03.2022 | 4,55 | 4,60 | 4,34 | 4,40 | -3,38% | 3.707.984,00 |
| 28.03.2022 | 4,62 | 4,69 | 4,53 | 4,55 | -3,15% | 1.758.787,00 |
| 25.03.2022 | 4,61 | 4,72 | 4,56 | 4,70 | 0,77% | 1.273.266,00 |
| 24.03.2022 | 4,68 | 4,73 | 4,64 | 4,66 | 0,52% | 1.562.410,00 |
| 23.03.2022 | 4,54 | 4,69 | 4,54 | 4,64 | 3,90% | 4.139.043,00 |
| 22.03.2022 | 4,53 | 4,54 | 4,43 | 4,46 | -0,40% | 1.534.694,00 |
| 21.03.2022 | 4,35 | 4,50 | 4,35 | 4,48 | 4,28% | 1.409.843,00 |
| 18.03.2022 | 4,33 | 4,35 | 4,28 | 4,30 | -1,38% | 1.471.105,00 |
| 17.03.2022 | 4,32 | 4,40 | 4,32 | 4,36 | 1,54% | 2.417.673,00 |
| 16.03.2022 | 4,33 | 4,33 | 4,24 | 4,29 | 0,28% | 2.354.190,00 |
| 15.03.2022 | 4,14 | 4,29 | 4,09 | 4,28 | 0,80% | 2.384.369,00 |
| 14.03.2022 | 4,31 | 4,32 | 4,17 | 4,25 | -1,44% | 3.093.577,00 |
| 11.03.2022 | 4,40 | 4,43 | 4,29 | 4,31 | -0,97% | 2.795.802,00 |
| 10.03.2022 | 4,39 | 4,44 | 4,32 | 4,35 | -1,63% | 2.373.792,00 |
| 09.03.2022 | 4,59 | 4,62 | 4,36 | 4,42 | -3,37% | 2.784.547,00 |
| 08.03.2022 | 4,36 | 4,61 | 4,33 | 4,58 | 4,95% | 3.982.924,00 |
| 07.03.2022 | 4,37 | 4,40 | 4,25 | 4,36 | 4,26% | 3.327.415,00 |
| 04.03.2022 | 4,28 | 4,30 | 4,13 | 4,18 | -3,55% | 3.292.122,00 |
| 03.03.2022 | 4,60 | 4,65 | 4,34 | 4,34 | -3,52% | 3.168.622,00 |
| 02.03.2022 | 4,34 | 4,55 | 4,34 | 4,49 | 4,85% | 2.907.062,00 |
| 01.03.2022 | 4,37 | 4,42 | 4,25 | 4,29 | -1,92% | 3.015.077,00 |
| 28.02.2022 | 4,20 | 4,37 | 4,18 | 4,37 | -3,45% | 4.685.098,00 |
| 25.02.2022 | 4,43 | 4,53 | 4,41 | 4,53 | 3,48% | 4.254.835,00 |
| 24.02.2022 | 4,49 | 4,53 | 4,33 | 4,37 | -4,62% | 8.230.632,00 |
| 23.02.2022 | 4,64 | 4,67 | 4,56 | 4,59 | -0,95% | 2.002.835,00 |
| 22.02.2022 | 4,64 | 4,75 | 4,62 | 4,63 | -0,69% | 3.020.103,00 |
| 21.02.2022 | 4,65 | 4,72 | 4,61 | 4,66 | -0,55% | 2.082.507,00 |
| 18.02.2022 | 4,77 | 4,79 | 4,69 | 4,69 | -1,43% | 1.630.665,00 |
| 17.02.2022 | 4,79 | 4,79 | 4,71 | 4,76 | -1,08% | 2.006.115,00 |
| 16.02.2022 | 4,75 | 4,84 | 4,72 | 4,81 | 1,48% | 2.112.582,00 |
| 15.02.2022 | 4,81 | 4,85 | 4,64 | 4,74 | -1,13% | 3.151.491,00 |
| 14.02.2022 | 4,95 | 4,97 | 4,76 | 4,79 | -3,58% | 5.006.482,00 |
| 11.02.2022 | 4,87 | 5,00 | 4,85 | 4,97 | 2,01% | 3.981.892,00 |
| 10.02.2022 | 4,84 | 4,91 | 4,82 | 4,87 | -0,12% | 2.150.357,00 |
| 09.02.2022 | 4,77 | 4,91 | 4,70 | 4,88 | 2,26% | 3.018.824,00 |
| 08.02.2022 | 4,90 | 4,96 | 4,73 | 4,77 | -1,20% | 4.440.950,00 |
| 07.02.2022 | 4,80 | 4,84 | 4,71 | 4,83 | 0,67% | 2.369.888,00 |
| 04.02.2022 | 4,72 | 4,85 | 4,72 | 4,80 | 1,78% | 3.390.825,00 |
| 03.02.2022 | 4,71 | 4,75 | 4,64 | 4,71 | 0,73% | 2.142.147,00 |
| 02.02.2022 | 4,74 | 4,74 | 4,67 | 4,68 | -0,89% | 1.538.346,00 |
| 01.02.2022 | 4,62 | 4,73 | 4,60 | 4,72 | 2,08% | 1.224.984,00 |
| 31.01.2022 | 4,68 | 4,68 | 4,59 | 4,62 | -0,69% | 1.941.223,00 |
| 28.01.2022 | 4,73 | 4,74 | 4,61 | 4,66 | -1,44% | 3.019.993,00 |
| 27.01.2022 | 4,66 | 4,80 | 4,65 | 4,72 | 0,04% | 3.732.947,00 |
| 26.01.2022 | 4,63 | 4,75 | 4,61 | 4,72 | 3,96% | 3.498.290,00 |
| 25.01.2022 | 4,41 | 4,54 | 4,37 | 4,54 | 4,90% | 2.703.356,00 |
| 24.01.2022 | 4,57 | 4,59 | 4,28 | 4,33 | -5,17% | 4.416.023,00 |
| 21.01.2022 | 4,61 | 4,63 | 4,49 | 4,57 | -2,56% | 2.313.301,00 |
| 20.01.2022 | 4,70 | 4,74 | 4,62 | 4,69 | -1,01% | 1.640.169,00 |
| 19.01.2022 | 4,77 | 4,81 | 4,68 | 4,73 | -0,34% | 2.458.162,00 |
| 18.01.2022 | 4,75 | 4,78 | 4,71 | 4,75 | 0,72% | 2.147.501,00 |
| 17.01.2022 | 4,69 | 4,73 | 4,66 | 4,72 | 1,51% | 1.476.874,00 |
| 14.01.2022 | 4,60 | 4,68 | 4,59 | 4,65 | 1,31% | 2.618.765,00 |
| 13.01.2022 | 4,56 | 4,60 | 4,54 | 4,59 | 0,13% | 1.668.861,00 |
| 12.01.2022 | 4,48 | 4,58 | 4,48 | 4,58 | 3,20% | 2.853.095,00 |
| 11.01.2022 | 4,36 | 4,44 | 4,34 | 4,44 | 1,98% | 1.270.787,00 |
| 10.01.2022 | 4,34 | 4,43 | 4,34 | 4,35 | 0,32% | 3.097.538,00 |
| 07.01.2022 | 4,28 | 4,34 | 4,27 | 4,34 | 2,07% | 3.011.074,00 |
| 06.01.2022 | 4,19 | 4,29 | 4,17 | 4,25 | 0,24% | 2.160.619,00 |
| 05.01.2022 | 4,22 | 4,29 | 4,21 | 4,24 | 0,71% | 2.542.194,00 |
| 04.01.2022 | 4,06 | 4,22 | 4,06 | 4,21 | 4,41% | 4.284.965,00 |
| 03.01.2022 | 4,00 | 4,04 | 3,93 | 4,03 | 0,90% | 1.524.644,00 |
| 30.12.2021 | 3,98 | 4,01 | 3,98 | 4,00 | 0,20% | 695.466,00 |
| 29.12.2021 | 4,03 | 4,07 | 3,97 | 3,99 | 0,05% | 1.391.092,00 |
| 28.12.2021 | 3,99 | 4,02 | 3,98 | 3,99 | 0,15% | 1.857.087,00 |