36,800€
-0,27%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,70 | 37,10 | 36,60 | 36,70 | -0,54% | - |
| 25.04.2024 | 36,70 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 24.04.2024 | 36,80 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 23.04.2024 | 36,40 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 22.04.2024 | 36,00 | 36,70 | 35,80 | 36,50 | 1,11% | - |
| 19.04.2024 | 35,60 | 36,20 | 35,20 | 36,10 | 1,12% | - |
| 18.04.2024 | 36,10 | 36,30 | 35,50 | 35,70 | -1,11% | - |
| 17.04.2024 | 36,50 | 36,50 | 35,70 | 36,10 | -1,10% | - |
| 16.04.2024 | 36,80 | 36,90 | 35,90 | 36,50 | -0,54% | - |
| 15.04.2024 | 36,90 | 37,30 | 36,70 | 36,70 | -1,08% | - |
| 12.04.2024 | 37,30 | 38,00 | 36,90 | 37,10 | 0,54% | - |
| 11.04.2024 | 36,40 | 37,30 | 36,30 | 36,90 | 1,10% | - |
| 10.04.2024 | 36,20 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 09.04.2024 | 35,80 | 36,40 | 35,70 | 36,10 | 0,56% | - |
| 08.04.2024 | 35,60 | 36,10 | 35,30 | 35,90 | 1,13% | - |
| 05.04.2024 | 35,40 | 35,70 | 35,10 | 35,50 | 0,57% | - |
| 04.04.2024 | 35,80 | 35,80 | 35,30 | 35,30 | -1,12% | - |
| 03.04.2024 | 35,70 | 35,90 | 35,30 | 35,70 | -0,56% | - |
| 02.04.2024 | 34,90 | 35,90 | 34,70 | 35,90 | 2,87% | - |
| 28.03.2024 | 34,60 | 35,00 | 34,50 | 34,90 | 1,16% | 30,00 |
| 27.03.2024 | 34,80 | 35,00 | 34,20 | 34,50 | -1,15% | - |
| 26.03.2024 | 35,30 | 35,40 | 34,70 | 34,90 | -1,13% | - |
| 25.03.2024 | 34,80 | 35,50 | 34,70 | 35,30 | 1,15% | - |
| 22.03.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 21.03.2024 | 34,80 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 20.03.2024 | 34,70 | 34,90 | 34,50 | 34,70 | 0,00% | - |
| 19.03.2024 | 34,70 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 18.03.2024 | 34,40 | 34,90 | 34,20 | 34,70 | 1,17% | - |
| 15.03.2024 | 34,40 | 35,00 | 34,10 | 34,30 | 0,00% | 100,00 |
| 14.03.2024 | 34,00 | 34,50 | 33,70 | 34,30 | 1,18% | - |
| 13.03.2024 | 33,60 | 34,10 | 33,40 | 33,90 | 0,59% | 14,00 |
| 12.03.2024 | 33,30 | 33,70 | 33,10 | 33,70 | 1,20% | - |
| 11.03.2024 | 33,30 | 33,50 | 32,90 | 33,30 | 0,00% | - |
| 08.03.2024 | 33,40 | 33,70 | 33,10 | 33,30 | 0,00% | - |
| 07.03.2024 | 33,50 | 33,50 | 33,10 | 33,30 | -0,60% | - |
| 06.03.2024 | 32,90 | 33,70 | 32,90 | 33,50 | 1,21% | - |
| 05.03.2024 | 32,80 | 33,10 | 32,70 | 33,10 | 0,61% | - |
| 04.03.2024 | 33,00 | 33,30 | 32,80 | 32,90 | 0,00% | - |
| 01.03.2024 | 32,50 | 33,10 | 32,30 | 32,90 | 1,23% | - |
| 29.02.2024 | 32,50 | 32,60 | 32,10 | 32,50 | 0,00% | - |
| 28.02.2024 | 32,70 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 27.02.2024 | 32,50 | 32,90 | 32,40 | 32,70 | 0,62% | - |
| 26.02.2024 | 32,60 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 23.02.2024 | 32,70 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 22.02.2024 | 32,90 | 33,20 | 32,60 | 32,70 | -0,61% | - |
| 21.02.2024 | 32,70 | 33,10 | 32,50 | 32,90 | 0,61% | - |
| 20.02.2024 | 33,40 | 33,40 | 32,70 | 32,70 | -1,80% | - |
| 19.02.2024 | 32,90 | 33,50 | 32,70 | 33,30 | 1,22% | 34,00 |
| 16.02.2024 | 33,00 | 33,30 | 32,90 | 32,90 | -0,60% | - |
| 15.02.2024 | 33,30 | 33,50 | 32,30 | 33,10 | -0,60% | 100,00 |
| 14.02.2024 | 33,70 | 34,10 | 33,10 | 33,30 | -1,19% | 100,00 |
| 13.02.2024 | 33,80 | 34,40 | 33,50 | 33,70 | 0,00% | - |
| 12.02.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | - |
| 09.02.2024 | 33,50 | 34,10 | 33,50 | 33,70 | 0,60% | - |
| 08.02.2024 | 33,50 | 33,70 | 32,90 | 33,50 | 0,00% | - |
| 07.02.2024 | 33,60 | 33,90 | 33,30 | 33,50 | 0,00% | - |
| 06.02.2024 | 32,00 | 33,90 | 31,90 | 33,50 | 5,02% | 250,00 |
| 05.02.2024 | 32,00 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 02.02.2024 | 32,50 | 32,60 | 31,90 | 32,10 | -1,23% | - |
| 01.02.2024 | 32,60 | 33,10 | 32,10 | 32,50 | 0,00% | - |
| 31.01.2024 | 33,00 | 33,10 | 32,30 | 32,50 | -1,22% | - |
| 30.01.2024 | 32,90 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 29.01.2024 | 32,70 | 33,10 | 32,50 | 32,90 | 0,61% | - |
| 26.01.2024 | 32,30 | 32,70 | 32,00 | 32,70 | 1,24% | - |
| 25.01.2024 | 31,70 | 32,50 | 31,60 | 32,30 | 1,89% | - |
| 24.01.2024 | 31,50 | 31,70 | 31,40 | 31,70 | 0,63% | - |
| 23.01.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,64% | - |
| 22.01.2024 | 31,10 | 31,50 | 30,90 | 31,30 | 0,64% | - |
| 19.01.2024 | 31,20 | 31,50 | 30,90 | 31,10 | -0,32% | 100,00 |
| 18.01.2024 | 31,20 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 17.01.2024 | 31,30 | 31,50 | 30,90 | 31,20 | -0,95% | - |
| 16.01.2024 | 31,60 | 31,90 | 31,30 | 31,50 | -0,32% | - |
| 15.01.2024 | 31,80 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 12.01.2024 | 31,60 | 32,20 | 31,50 | 31,80 | 0,95% | 200,00 |
| 11.01.2024 | 31,90 | 32,10 | 31,50 | 31,50 | -0,94% | - |
| 10.01.2024 | 32,10 | 32,30 | 31,50 | 31,80 | -0,93% | - |
| 09.01.2024 | 32,20 | 32,70 | 31,90 | 32,10 | -0,62% | - |
| 08.01.2024 | 32,90 | 32,90 | 32,00 | 32,30 | -1,52% | - |
| 05.01.2024 | 32,50 | 33,00 | 32,50 | 32,80 | 0,61% | - |
| 04.01.2024 | 32,60 | 33,40 | 32,50 | 32,60 | 0,00% | - |
| 03.01.2024 | 32,40 | 33,00 | 32,10 | 32,60 | 0,62% | - |
| 02.01.2024 | 32,20 | 32,70 | 31,90 | 32,40 | 0,93% | - |
| 29.12.2023 | 31,80 | 32,20 | 31,80 | 32,10 | 0,94% | - |
| 28.12.2023 | 32,10 | 32,40 | 31,80 | 31,80 | -1,55% | - |
| 27.12.2023 | 32,30 | 32,50 | 32,10 | 32,30 | 0,62% | - |
| 22.12.2023 | 32,20 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 21.12.2023 | 32,10 | 32,50 | 31,90 | 32,10 | 0,31% | - |
| 20.12.2023 | 32,30 | 32,70 | 32,00 | 32,00 | -0,93% | - |
| 19.12.2023 | 32,20 | 32,30 | 31,90 | 32,30 | 0,00% | - |
| 18.12.2023 | 32,10 | 32,70 | 32,10 | 32,30 | 0,62% | - |
| 15.12.2023 | 32,50 | 32,90 | 31,90 | 32,10 | -1,23% | - |
| 14.12.2023 | 32,30 | 32,80 | 32,00 | 32,50 | 0,62% | - |
| 13.12.2023 | 32,30 | 32,40 | 31,70 | 32,30 | 0,00% | - |
| 12.12.2023 | 32,60 | 32,90 | 32,10 | 32,30 | -0,62% | - |
| 11.12.2023 | 32,80 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 08.12.2023 | 32,20 | 32,90 | 32,10 | 32,90 | 2,49% | - |
| 07.12.2023 | 32,50 | 32,70 | 31,90 | 32,10 | -1,23% | - |
| 06.12.2023 | 32,90 | 33,30 | 32,30 | 32,50 | -1,22% | - |
| 05.12.2023 | 32,80 | 33,30 | 32,70 | 32,90 | 0,61% | - |
| 04.12.2023 | 32,90 | 33,10 | 32,50 | 32,70 | -1,21% | - |