Börse:
Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086] Aktienkurse
14,600€
2,46%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
14,500€
Ask:
14,700€
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 14,35 | 14,65 | 14,25 | 14,55 | 2,11% | 2.032,00 |
| 19.05.2022 | 13,95 | 14,35 | 13,85 | 14,25 | 1,06% | 1.295,00 |
| 18.05.2022 | 14,40 | 14,60 | 13,95 | 14,10 | -1,74% | 546,00 |
| 17.05.2022 | 14,35 | 14,50 | 14,15 | 14,35 | 0,70% | 1.255,00 |
| 16.05.2022 | 14,05 | 14,40 | 13,85 | 14,25 | 2,15% | 783,00 |
| 13.05.2022 | 13,65 | 14,15 | 13,35 | 13,95 | 2,20% | 4.576,00 |
| 12.05.2022 | 13,35 | 13,75 | 13,05 | 13,65 | 2,25% | 1.043,00 |
| 11.05.2022 | 12,85 | 13,65 | 12,75 | 13,35 | 4,30% | 2.285,00 |
| 10.05.2022 | 12,65 | 12,95 | 12,55 | 12,80 | 1,99% | 2.367,00 |
| 09.05.2022 | 13,25 | 13,35 | 12,45 | 12,55 | -5,99% | 3.799,00 |
| 06.05.2022 | 13,20 | 13,45 | 12,65 | 13,35 | 2,69% | 107,00 |
| 05.05.2022 | 13,25 | 13,25 | 12,55 | 13,00 | -1,89% | 2.926,00 |
| 04.05.2022 | 12,75 | 13,30 | 12,55 | 13,25 | 4,74% | 2.562,00 |
| 03.05.2022 | 12,45 | 12,75 | 12,30 | 12,65 | 2,02% | 1.056,00 |
| 02.05.2022 | 12,90 | 13,00 | 12,15 | 12,40 | -4,25% | 2.116,00 |
| 29.04.2022 | 12,85 | 13,55 | 12,80 | 12,95 | 0,78% | 6.150,00 |
| 28.04.2022 | 12,80 | 13,05 | 12,65 | 12,85 | 1,58% | 24,00 |
| 27.04.2022 | 12,60 | 12,95 | 12,45 | 12,65 | 1,61% | 253,00 |
| 26.04.2022 | 12,75 | 13,00 | 12,35 | 12,45 | -2,35% | 1.233,00 |
| 25.04.2022 | 12,90 | 12,90 | 12,25 | 12,75 | -0,78% | 925,00 |
| 22.04.2022 | 13,45 | 13,60 | 12,75 | 12,85 | -4,46% | 373,00 |
| 21.04.2022 | 14,05 | 14,10 | 13,35 | 13,45 | -3,58% | 3.336,00 |
| 20.04.2022 | 13,80 | 14,10 | 13,65 | 13,95 | 0,72% | 186,00 |
| 19.04.2022 | 13,70 | 14,25 | 13,65 | 13,85 | 1,84% | 662,00 |
| 14.04.2022 | 13,45 | 14,00 | 13,30 | 13,60 | -7,17% | 5.349,00 |
| 13.04.2022 | 14,55 | 14,90 | 14,50 | 14,65 | 1,38% | 876,00 |
| 12.04.2022 | 14,30 | 14,75 | 14,30 | 14,45 | 1,05% | 2.833,00 |
| 11.04.2022 | 14,50 | 14,60 | 14,15 | 14,30 | -1,04% | 775,00 |
| 08.04.2022 | 14,25 | 14,50 | 14,15 | 14,45 | 1,76% | 263,00 |
| 07.04.2022 | 13,55 | 14,30 | 13,50 | 14,20 | 4,80% | 238,00 |
| 06.04.2022 | 13,70 | 13,85 | 13,45 | 13,55 | -0,73% | 3.836,00 |
| 05.04.2022 | 13,85 | 13,95 | 13,60 | 13,65 | -1,44% | 1.022,00 |
| 04.04.2022 | 13,70 | 13,85 | 13,55 | 13,85 | 1,47% | 20,00 |
| 01.04.2022 | 13,35 | 13,75 | 13,10 | 13,65 | 2,25% | 3.966,00 |
| 31.03.2022 | 12,90 | 13,55 | 12,90 | 13,35 | 1,52% | 122,00 |
| 30.03.2022 | 12,95 | 13,25 | 12,90 | 13,15 | 0,77% | 12.272,00 |
| 29.03.2022 | 13,05 | 13,20 | 12,65 | 13,05 | 0,38% | 10.599,00 |
| 28.03.2022 | 13,35 | 13,35 | 12,85 | 13,00 | -2,99% | 10.188,00 |
| 25.03.2022 | 13,10 | 13,50 | 13,05 | 13,40 | 1,90% | 3.034,00 |
| 24.03.2022 | 13,05 | 13,25 | 12,75 | 13,15 | 2,33% | 2.063,00 |
| 23.03.2022 | 12,55 | 13,15 | 12,45 | 12,85 | 1,98% | 372,00 |
| 22.03.2022 | 12,65 | 12,75 | 12,35 | 12,60 | 0,00% | 597,00 |
| 21.03.2022 | 12,05 | 12,65 | 12,00 | 12,60 | 5,00% | 432,00 |
| 18.03.2022 | 11,80 | 12,05 | 11,70 | 12,00 | 2,13% | 1.114,00 |
| 17.03.2022 | 12,05 | 12,15 | 11,45 | 11,75 | -2,49% | 7.370,00 |
| 16.03.2022 | 12,00 | 12,15 | 11,80 | 12,05 | 0,84% | 25.902,00 |
| 15.03.2022 | 12,25 | 12,25 | 11,55 | 11,95 | -3,24% | 1.849,00 |
| 14.03.2022 | 13,15 | 13,15 | 12,15 | 12,35 | -2,37% | 1.873,00 |
| 11.03.2022 | 12,95 | 13,30 | 12,55 | 12,65 | -2,32% | 7.027,00 |
| 10.03.2022 | 12,45 | 13,05 | 12,40 | 12,95 | 3,19% | 669,00 |
| 09.03.2022 | 12,65 | 12,75 | 12,00 | 12,55 | 0,00% | 3.221,00 |
| 08.03.2022 | 12,45 | 12,65 | 12,10 | 12,55 | 2,45% | 3.779,00 |
| 07.03.2022 | 13,45 | 13,95 | 12,25 | 12,25 | -7,55% | 4.447,00 |
| 04.03.2022 | 13,35 | 13,80 | 13,05 | 13,25 | -0,75% | 2.526,00 |
| 03.03.2022 | 13,40 | 13,65 | 13,10 | 13,35 | 0,75% | 1.028,00 |
| 02.03.2022 | 13,40 | 13,65 | 13,05 | 13,25 | 0,38% | 3.275,00 |
| 01.03.2022 | 12,80 | 13,50 | 12,65 | 13,20 | 3,53% | 3.121,00 |
| 28.02.2022 | 12,65 | 13,00 | 12,40 | 12,75 | 1,59% | 1.126,00 |
| 25.02.2022 | 12,55 | 12,70 | 12,25 | 12,55 | 0,80% | 4.534,00 |
| 24.02.2022 | 13,00 | 13,70 | 12,15 | 12,45 | -3,11% | 4.411,00 |
| 23.02.2022 | 12,75 | 13,20 | 12,65 | 12,85 | 1,58% | 2.669,00 |
| 22.02.2022 | 12,25 | 13,15 | 12,25 | 12,65 | 2,43% | 7.039,00 |
| 21.02.2022 | 12,40 | 12,55 | 12,30 | 12,35 | 0,00% | 1.635,00 |
| 18.02.2022 | 12,40 | 12,60 | 12,15 | 12,35 | 0,00% | - |
| 17.02.2022 | 12,45 | 12,65 | 12,25 | 12,35 | -0,80% | 717,00 |
| 16.02.2022 | 12,15 | 12,65 | 12,05 | 12,45 | 2,47% | 211,00 |
| 15.02.2022 | 12,25 | 12,40 | 11,95 | 12,15 | -1,62% | 1.398,00 |
| 14.02.2022 | 12,70 | 12,80 | 12,25 | 12,35 | -1,59% | 4.566,00 |
| 11.02.2022 | 11,90 | 12,60 | 11,85 | 12,55 | 5,91% | 2.339,00 |
| 10.02.2022 | 11,75 | 12,15 | 11,70 | 11,85 | 0,85% | - |
| 09.02.2022 | 11,75 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 08.02.2022 | 11,90 | 12,05 | 11,45 | 11,65 | -2,10% | - |
| 07.02.2022 | 11,90 | 12,00 | 11,65 | 11,90 | 0,42% | 1.000,00 |
| 04.02.2022 | 11,75 | 12,05 | 11,55 | 11,85 | 1,72% | 253,00 |
| 03.02.2022 | 11,95 | 12,05 | 11,45 | 11,65 | -2,51% | 77,00 |
| 02.02.2022 | 12,35 | 12,45 | 11,85 | 11,95 | -2,45% | 1.465,00 |
| 01.02.2022 | 11,85 | 12,35 | 11,65 | 12,25 | 3,38% | 1.400,00 |
| 31.01.2022 | 12,05 | 12,15 | 11,65 | 11,85 | -1,25% | 167,00 |
| 28.01.2022 | 12,45 | 12,55 | 11,85 | 12,00 | -3,23% | 442,00 |
| 27.01.2022 | 12,10 | 12,55 | 12,00 | 12,40 | 2,06% | 1.669,00 |
| 26.01.2022 | 11,65 | 12,25 | 11,55 | 12,15 | 4,29% | 1.113,00 |
| 25.01.2022 | 11,05 | 11,75 | 11,00 | 11,65 | 4,48% | 2.397,00 |
| 24.01.2022 | 11,25 | 11,30 | 10,75 | 11,15 | 0,00% | 2.515,00 |
| 21.01.2022 | 11,10 | 11,40 | 11,00 | 11,15 | 0,00% | 6.106,00 |
| 20.01.2022 | 11,10 | 11,45 | 11,05 | 11,15 | 0,00% | 1.039,00 |
| 19.01.2022 | 11,10 | 11,40 | 11,00 | 11,15 | 1,36% | 6.368,00 |
| 18.01.2022 | 11,25 | 11,35 | 10,75 | 11,00 | -2,22% | 3.950,00 |
| 17.01.2022 | 11,15 | 11,25 | 11,05 | 11,25 | 1,81% | 1.273,00 |
| 14.01.2022 | 10,90 | 11,10 | 10,60 | 11,05 | 2,79% | 1.185,00 |
| 13.01.2022 | 10,55 | 11,00 | 10,40 | 10,75 | 1,90% | 156,00 |
| 12.01.2022 | 10,20 | 10,60 | 10,10 | 10,55 | 3,94% | 1.756,00 |
| 11.01.2022 | 9,60 | 10,20 | 9,53 | 10,15 | 6,28% | 6,00 |
| 10.01.2022 | 9,83 | 9,88 | 9,48 | 9,55 | -1,55% | 107,00 |
| 07.01.2022 | 9,65 | 9,83 | 9,55 | 9,70 | 1,04% | 110,00 |
| 06.01.2022 | 9,43 | 9,80 | 9,43 | 9,60 | 0,79% | 1.552,00 |
| 05.01.2022 | 10,08 | 10,30 | 9,48 | 9,53 | -4,99% | 6.020,00 |
| 04.01.2022 | 9,90 | 10,10 | 9,80 | 10,03 | 1,52% | 5.710,00 |
| 03.01.2022 | 9,68 | 9,95 | 9,68 | 9,88 | 2,07% | - |
| 30.12.2021 | 9,63 | 9,73 | 9,63 | 9,68 | 0,78% | 100,00 |
| 29.12.2021 | 9,83 | 9,88 | 9,48 | 9,60 | -2,29% | 3.000,00 |