Börse:
3,528€
-1,34%
Echtzeit-Aktienkurs BP PLC DL-,25
Bid:
3,512€
Ask:
3,544€
Aktienkurse zur BP PLC DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 3,53 | 3,57 | 3,50 | 3,55 | -0,78% | 3.223.967,00 |
| 17.09.2021 | 3,62 | 3,62 | 3,56 | 3,58 | -0,50% | 1.851.243,00 |
| 16.09.2021 | 3,63 | 3,68 | 3,58 | 3,59 | -0,88% | 3.748.168,00 |
| 15.09.2021 | 3,52 | 3,65 | 3,52 | 3,63 | 3,01% | 3.767.137,00 |
| 14.09.2021 | 3,56 | 3,59 | 3,51 | 3,52 | -0,85% | 2.221.535,00 |
| 13.09.2021 | 3,49 | 3,56 | 3,49 | 3,55 | 2,25% | 2.557.721,00 |
| 10.09.2021 | 3,48 | 3,50 | 3,45 | 3,47 | 0,35% | 973.110,00 |
| 09.09.2021 | 3,45 | 3,47 | 3,42 | 3,46 | -0,57% | 1.575.210,00 |
| 08.09.2021 | 3,46 | 3,53 | 3,44 | 3,48 | -0,17% | 2.597.105,00 |
| 07.09.2021 | 3,47 | 3,51 | 3,47 | 3,49 | -0,68% | 1.816.021,00 |
| 06.09.2021 | 3,47 | 3,51 | 3,47 | 3,51 | 1,09% | 1.236.721,00 |
| 03.09.2021 | 3,48 | 3,52 | 3,47 | 3,47 | -0,91% | 1.592.898,00 |
| 02.09.2021 | 3,44 | 3,52 | 3,43 | 3,50 | 2,04% | 1.334.795,00 |
| 01.09.2021 | 3,49 | 3,51 | 3,43 | 3,43 | -1,32% | 1.521.269,00 |
| 31.08.2021 | 3,52 | 3,53 | 3,47 | 3,48 | -1,08% | 2.302.856,00 |
| 30.08.2021 | 3,50 | 3,55 | 3,49 | 3,52 | -0,40% | 800.685,00 |
| 27.08.2021 | 3,48 | 3,54 | 3,47 | 3,53 | 1,79% | 2.516.092,00 |
| 26.08.2021 | 3,48 | 3,50 | 3,46 | 3,47 | -0,46% | 1.266.353,00 |
| 25.08.2021 | 3,49 | 3,51 | 3,47 | 3,49 | -0,85% | 1.024.132,00 |
| 24.08.2021 | 3,50 | 3,52 | 3,47 | 3,52 | 1,74% | 1.074.619,00 |
| 23.08.2021 | 3,42 | 3,48 | 3,41 | 3,46 | 2,67% | 2.538.321,00 |
| 20.08.2021 | 3,38 | 3,38 | 3,35 | 3,37 | -0,41% | 1.918.913,00 |
| 19.08.2021 | 3,46 | 3,46 | 3,37 | 3,38 | -5,16% | 4.593.378,00 |
| 18.08.2021 | 3,54 | 3,57 | 3,52 | 3,56 | -0,45% | 1.279.171,00 |
| 17.08.2021 | 3,48 | 3,58 | 3,47 | 3,58 | 1,88% | 1.533.177,00 |
| 16.08.2021 | 3,55 | 3,55 | 3,48 | 3,51 | -2,23% | 2.092.448,00 |
| 13.08.2021 | 3,62 | 3,63 | 3,58 | 3,59 | -0,83% | 1.029.622,00 |
| 12.08.2021 | 3,65 | 3,68 | 3,61 | 3,62 | -1,41% | 1.095.381,00 |
| 11.08.2021 | 3,67 | 3,70 | 3,64 | 3,68 | 0,71% | 1.197.036,00 |
| 10.08.2021 | 3,61 | 3,67 | 3,58 | 3,65 | 1,00% | 1.371.089,00 |
| 09.08.2021 | 3,61 | 3,62 | 3,55 | 3,61 | -0,33% | 3.682.729,00 |
| 06.08.2021 | 3,61 | 3,63 | 3,57 | 3,63 | 0,61% | 1.531.736,00 |
| 05.08.2021 | 3,53 | 3,61 | 3,53 | 3,60 | 1,12% | 1.929.055,00 |
| 04.08.2021 | 3,64 | 3,65 | 3,52 | 3,56 | -0,89% | 2.346.065,00 |
| 03.08.2021 | 3,48 | 3,60 | 3,48 | 3,60 | 5,45% | 5.979.276,00 |
| 02.08.2021 | 3,44 | 3,48 | 3,41 | 3,41 | 0,06% | 1.478.506,00 |
| 30.07.2021 | 3,46 | 3,46 | 3,40 | 3,41 | -2,24% | 2.036.948,00 |
| 29.07.2021 | 3,50 | 3,53 | 3,48 | 3,49 | 1,63% | 1.087.626,00 |
| 28.07.2021 | 3,42 | 3,45 | 3,42 | 3,43 | 0,00% | 688.755,00 |
| 27.07.2021 | 3,44 | 3,45 | 3,40 | 3,43 | -0,23% | 1.296.665,00 |
| 26.07.2021 | 3,33 | 3,45 | 3,31 | 3,44 | 2,63% | 1.717.163,00 |
| 23.07.2021 | 3,36 | 3,39 | 3,33 | 3,35 | 0,18% | 1.551.976,00 |
| 22.07.2021 | 3,42 | 3,42 | 3,33 | 3,34 | -1,30% | 1.993.814,00 |
| 21.07.2021 | 3,28 | 3,41 | 3,27 | 3,39 | 3,23% | 2.058.749,00 |
| 20.07.2021 | 3,30 | 3,33 | 3,22 | 3,28 | 0,92% | 2.702.369,00 |
| 19.07.2021 | 3,40 | 3,40 | 3,23 | 3,25 | -5,47% | 5.272.064,00 |
| 16.07.2021 | 3,51 | 3,56 | 3,43 | 3,44 | -2,22% | 2.587.340,00 |
| 15.07.2021 | 3,54 | 3,54 | 3,48 | 3,52 | -2,33% | 2.925.627,00 |
| 14.07.2021 | 3,62 | 3,67 | 3,60 | 3,60 | -0,50% | 2.064.286,00 |
| 13.07.2021 | 3,65 | 3,67 | 3,61 | 3,62 | -0,82% | 1.926.082,00 |
| 12.07.2021 | 3,67 | 3,67 | 3,60 | 3,65 | -0,05% | 2.282.396,00 |
| 09.07.2021 | 3,63 | 3,66 | 3,58 | 3,65 | 0,88% | 1.897.067,00 |
| 08.07.2021 | 3,64 | 3,64 | 3,54 | 3,62 | -0,55% | 2.854.417,00 |
| 07.07.2021 | 3,71 | 3,73 | 3,61 | 3,64 | -0,44% | 4.165.961,00 |
| 06.07.2021 | 3,83 | 3,85 | 3,65 | 3,66 | -3,89% | 3.427.363,00 |
| 05.07.2021 | 3,78 | 3,81 | 3,76 | 3,80 | 1,12% | 1.097.330,00 |
| 02.07.2021 | 3,80 | 3,80 | 3,76 | 3,76 | -0,79% | 1.154.377,00 |
| 01.07.2021 | 3,73 | 3,82 | 3,72 | 3,79 | 3,04% | 2.569.677,00 |
| 30.06.2021 | 3,70 | 3,73 | 3,65 | 3,68 | -0,54% | 1.073.637,00 |
| 29.06.2021 | 3,70 | 3,74 | 3,68 | 3,70 | 0,00% | 1.444.331,00 |
| 28.06.2021 | 3,83 | 3,83 | 3,70 | 3,70 | -3,39% | 3.179.550,00 |
| 25.06.2021 | 3,85 | 3,85 | 3,81 | 3,83 | 0,74% | 1.409.858,00 |
| 24.06.2021 | 3,80 | 3,84 | 3,79 | 3,80 | -0,47% | 1.867.670,00 |
| 23.06.2021 | 3,80 | 3,88 | 3,80 | 3,82 | 1,43% | 3.054.045,00 |
| 22.06.2021 | 3,78 | 3,81 | 3,76 | 3,77 | 0,80% | 2.038.975,00 |
| 21.06.2021 | 3,66 | 3,76 | 3,63 | 3,74 | 0,65% | 2.164.807,00 |
| 18.06.2021 | 3,80 | 3,80 | 3,68 | 3,71 | -2,57% | 4.804.408,00 |
| 17.06.2021 | 3,85 | 3,91 | 3,81 | 3,81 | -1,30% | 2.611.854,00 |
| 16.06.2021 | 3,91 | 3,94 | 3,85 | 3,86 | -0,72% | 3.144.142,00 |
| 15.06.2021 | 3,85 | 3,91 | 3,82 | 3,89 | 0,00% | 2.847.999,00 |
| 14.06.2021 | 3,83 | 3,91 | 3,83 | 3,89 | 2,15% | 3.525.564,00 |
| 11.06.2021 | 3,79 | 3,82 | 3,78 | 3,81 | 0,63% | 1.439.041,00 |
| 10.06.2021 | 3,77 | 3,84 | 3,75 | 3,78 | -0,26% | 1.718.580,00 |
| 09.06.2021 | 3,77 | 3,81 | 3,75 | 3,79 | 0,32% | 2.215.327,00 |
| 08.06.2021 | 3,71 | 3,79 | 3,69 | 3,78 | 1,39% | 3.257.950,00 |
| 07.06.2021 | 3,74 | 3,77 | 3,69 | 3,73 | -0,21% | 1.222.134,00 |
| 04.06.2021 | 3,78 | 3,79 | 3,74 | 3,74 | -1,06% | 1.395.635,00 |
| 03.06.2021 | 3,74 | 3,80 | 3,71 | 3,78 | 0,96% | 3.484.770,00 |
| 02.06.2021 | 3,67 | 3,74 | 3,67 | 3,74 | 2,30% | 2.362.348,00 |
| 01.06.2021 | 3,61 | 3,68 | 3,60 | 3,66 | 2,35% | 3.876.806,00 |
| 31.05.2021 | 3,60 | 3,60 | 3,56 | 3,57 | 0,06% | 400.130,00 |
| 28.05.2021 | 3,58 | 3,60 | 3,56 | 3,57 | -0,06% | 1.033.318,00 |
| 27.05.2021 | 3,59 | 3,59 | 3,55 | 3,57 | -0,83% | 1.859.922,00 |
| 26.05.2021 | 3,61 | 3,63 | 3,58 | 3,60 | 0,28% | 1.594.138,00 |
| 25.05.2021 | 3,68 | 3,69 | 3,59 | 3,59 | -0,72% | 1.890.968,00 |
| 21.05.2021 | 3,60 | 3,66 | 3,58 | 3,62 | 0,50% | 2.200.011,00 |
| 20.05.2021 | 3,61 | 3,62 | 3,55 | 3,60 | 0,39% | 1.537.655,00 |
| 19.05.2021 | 3,62 | 3,65 | 3,55 | 3,59 | -2,61% | 3.365.826,00 |
| 18.05.2021 | 3,72 | 3,75 | 3,68 | 3,68 | 0,11% | 3.085.038,00 |
| 17.05.2021 | 3,64 | 3,69 | 3,59 | 3,68 | 0,77% | 3.584.658,00 |
| 14.05.2021 | 3,59 | 3,66 | 3,58 | 3,65 | 1,39% | 1.946.867,00 |
| 13.05.2021 | 3,59 | 3,62 | 3,52 | 3,60 | -2,28% | 2.673.769,00 |
| 12.05.2021 | 3,57 | 3,70 | 3,56 | 3,68 | 3,54% | 4.854.387,00 |
| 11.05.2021 | 3,64 | 3,64 | 3,56 | 3,56 | -3,26% | 2.974.519,00 |
| 10.05.2021 | 3,68 | 3,72 | 3,66 | 3,68 | 1,21% | 3.217.969,00 |
| 07.05.2021 | 3,66 | 3,67 | 3,58 | 3,63 | 0,39% | 3.201.242,00 |
| 06.05.2021 | 3,67 | 3,69 | 3,59 | 3,62 | -2,37% | 3.054.402,00 |
| 05.05.2021 | 3,64 | 3,71 | 3,62 | 3,71 | 3,40% | 5.141.786,00 |
| 04.05.2021 | 3,56 | 3,65 | 3,56 | 3,59 | 1,70% | 4.885.692,00 |
| 03.05.2021 | 3,50 | 3,54 | 3,48 | 3,53 | 0,80% | 1.332.741,00 |