Echtzeit-Aktienkurs BP ADR
Bid:
Ask:
Aktienkurse zur BP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,20 | 24,69 | 0,00 | 24,42 | -4,55% | - |
| 25.02.2021 | 26,05 | 26,06 | 0,00 | 25,58 | 1,13% | - |
| 24.02.2021 | 25,05 | 25,44 | 25,02 | 25,30 | 4,44% | - |
| 23.02.2021 | 24,21 | 24,32 | 0,00 | 24,22 | 2,54% | - |
| 22.02.2021 | 23,68 | 23,91 | 23,61 | 23,62 | 3,30% | - |
| 19.02.2021 | 22,82 | 22,98 | 22,70 | 22,87 | 1,78% | - |
| 18.02.2021 | 22,51 | 22,73 | 0,00 | 22,47 | -4,75% | - |
| 17.02.2021 | 23,38 | 23,59 | 23,21 | 23,59 | 1,73% | - |
| 16.02.2021 | 23,18 | 23,29 | 23,00 | 23,19 | 5,84% | - |
| 12.02.2021 | 21,66 | 21,95 | 21,62 | 21,91 | 2,48% | - |
| 11.02.2021 | 21,46 | 21,47 | 21,21 | 21,38 | -0,97% | - |
| 10.02.2021 | 21,34 | 21,70 | 21,20 | 21,59 | -0,74% | - |
| 09.02.2021 | 21,69 | 21,89 | 21,50 | 21,75 | -1,34% | - |
| 08.02.2021 | 21,66 | 22,21 | 21,53 | 22,04 | 5,94% | - |
| 05.02.2021 | 20,85 | 20,96 | 20,73 | 20,81 | -0,81% | - |
| 04.02.2021 | 20,79 | 21,02 | 20,78 | 20,98 | -1,27% | - |
| 03.02.2021 | 20,95 | 21,30 | 0,00 | 21,25 | 2,21% | - |
| 02.02.2021 | 20,54 | 20,88 | 20,46 | 20,79 | -6,37% | - |
| 01.02.2021 | 21,88 | 22,24 | 0,00 | 22,20 | -0,11% | - |
| 29.01.2021 | 22,23 | 22,23 | 22,23 | 22,23 | -2,78% | - |
| 28.01.2021 | 22,82 | 23,00 | 22,69 | 22,86 | 0,55% | - |
| 27.01.2021 | 22,76 | 22,76 | 22,74 | 22,74 | -1,26% | - |
| 26.01.2021 | 23,36 | 23,38 | 0,00 | 23,03 | -0,22% | - |
| 25.01.2021 | 23,16 | 23,16 | 22,77 | 23,08 | -3,23% | - |
| 22.01.2021 | 23,77 | 23,93 | 23,64 | 23,85 | -0,71% | - |
| 21.01.2021 | 24,35 | 24,36 | 23,80 | 24,02 | -3,11% | - |
| 20.01.2021 | 24,68 | 24,91 | 24,53 | 24,79 | 0,49% | - |
| 19.01.2021 | 24,57 | 24,80 | 24,55 | 24,67 | 1,63% | - |
| 15.01.2021 | 24,27 | 24,27 | 24,27 | 24,27 | -4,73% | - |
| 14.01.2021 | 25,20 | 25,55 | 25,09 | 25,48 | 2,78% | - |
| 13.01.2021 | 24,95 | 24,95 | 24,62 | 24,79 | -0,88% | - |
| 12.01.2021 | 24,98 | 25,19 | 24,77 | 25,01 | 2,58% | - |
| 11.01.2021 | 24,37 | 24,38 | 24,37 | 24,38 | -0,08% | - |
| 08.01.2021 | 24,12 | 24,49 | 24,08 | 24,40 | 1,96% | - |
| 07.01.2021 | 23,94 | 24,15 | 23,72 | 23,93 | 2,18% | - |
| 06.01.2021 | 23,43 | 23,43 | 23,42 | 23,42 | 4,69% | - |
| 05.01.2021 | 21,80 | 22,78 | 21,77 | 22,37 | 7,34% | - |
| 04.01.2021 | 20,78 | 20,96 | 20,56 | 20,84 | 1,51% | - |
| 31.12.2020 | 20,79 | 20,80 | 20,51 | 20,53 | -2,38% | - |
| 30.12.2020 | 21,23 | 21,29 | 20,94 | 21,03 | -0,28% | - |
| 29.12.2020 | 21,24 | 21,29 | 21,00 | 21,09 | 0,43% | - |
| 28.12.2020 | 21,44 | 21,44 | 20,90 | 21,00 | -0,21% | - |
| 24.12.2020 | 20,91 | 21,71 | 20,85 | 21,04 | -1,01% | - |
| 23.12.2020 | 21,33 | 21,54 | 21,16 | 21,26 | 3,71% | - |
| 22.12.2020 | 20,75 | 20,76 | 20,44 | 20,50 | -0,77% | - |
| 21.12.2020 | 20,56 | 20,87 | 20,46 | 20,66 | -46,15% | - |
| 18.12.2020 | 21,76 | 38,38 | 21,71 | 38,36 | 76,25% | - |
| 17.12.2020 | 0,00 | 28,35 | 0,00 | 21,77 | -7,11% | - |
| 16.12.2020 | 21,86 | 23,44 | 21,72 | 23,43 | 7,35% | - |
| 15.12.2020 | 21,54 | 22,31 | 0,00 | 21,83 | 1,96% | - |
| 14.12.2020 | 21,40 | 22,05 | 20,94 | 21,41 | -10,83% | - |
| 11.12.2020 | 21,98 | 24,01 | 21,45 | 24,01 | 3,94% | - |
| 10.12.2020 | 22,58 | 23,10 | 22,18 | 23,10 | 4,67% | - |
| 09.12.2020 | 21,92 | 22,07 | 21,43 | 22,07 | -37,75% | - |
| 08.12.2020 | 21,80 | 35,45 | 21,25 | 35,45 | 48,71% | - |
| 07.12.2020 | 21,71 | 23,84 | 21,29 | 23,84 | 13,28% | - |
| 04.12.2020 | 22,42 | 22,78 | 21,04 | 21,04 | -11,19% | - |
| 03.12.2020 | 21,26 | 23,69 | 20,83 | 23,69 | 12,25% | - |
| 02.12.2020 | 20,95 | 21,49 | 0,00 | 21,11 | 6,27% | - |
| 01.12.2020 | 20,26 | 20,26 | 19,86 | 19,86 | -6,74% | - |
| 30.11.2020 | 20,33 | 21,32 | 18,97 | 21,30 | 0,92% | - |
| 27.11.2020 | 20,98 | 21,53 | 20,93 | 21,10 | -1,47% | - |
| 25.11.2020 | 21,33 | 21,60 | 21,33 | 21,42 | -2,06% | - |
| 24.11.2020 | 21,88 | 21,88 | 21,87 | 21,87 | 7,21% | - |
| 23.11.2020 | 20,20 | 20,42 | 20,09 | 20,40 | 4,62% | - |
| 20.11.2020 | 19,51 | 19,51 | 19,50 | 19,50 | -0,15% | - |
| 19.11.2020 | 19,20 | 19,60 | 19,18 | 19,53 | -0,15% | - |
| 18.11.2020 | 20,19 | 20,22 | 19,56 | 19,56 | -2,49% | - |
| 17.11.2020 | 20,06 | 20,06 | 20,06 | 20,06 | 1,52% | - |
| 16.11.2020 | 19,65 | 19,83 | 19,60 | 19,76 | 5,00% | - |
| 13.11.2020 | 18,81 | 18,82 | 18,81 | 18,82 | 2,84% | - |
| 12.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -3,12% | - |
| 11.11.2020 | 19,30 | 19,39 | 0,00 | 18,89 | -1,15% | - |
| 10.11.2020 | 19,18 | 19,29 | 18,95 | 19,11 | 5,64% | - |
| 09.11.2020 | 17,99 | 18,44 | 17,99 | 18,09 | 15,52% | - |
| 06.11.2020 | 15,92 | 19,79 | 15,61 | 15,66 | -1,07% | - |
| 05.11.2020 | 15,91 | 16,04 | 15,78 | 15,83 | -1,86% | - |
| 04.11.2020 | 16,13 | 16,13 | 16,13 | 16,13 | -0,56% | - |
| 03.11.2020 | 16,53 | 16,57 | 16,10 | 16,22 | 0,37% | - |
| 02.11.2020 | 0,00 | 16,21 | 0,00 | 16,16 | 4,66% | - |
| 30.10.2020 | 15,44 | 15,50 | 15,25 | 15,44 | 1,11% | - |
| 29.10.2020 | 14,93 | 15,30 | 14,92 | 15,27 | 2,62% | - |
| 28.10.2020 | 14,97 | 15,30 | 14,86 | 14,88 | -3,25% | - |
| 27.10.2020 | 15,38 | 15,38 | 15,38 | 15,38 | -2,60% | - |
| 26.10.2020 | 15,92 | 15,94 | 15,64 | 15,79 | -1,62% | - |
| 23.10.2020 | 16,22 | 16,26 | 15,89 | 16,05 | -0,31% | - |
| 22.10.2020 | 15,73 | 16,13 | 15,61 | 16,10 | 1,64% | - |
| 21.10.2020 | 0,00 | 16,06 | 0,00 | 15,84 | -1,92% | - |
| 20.10.2020 | 16,19 | 16,27 | 16,03 | 16,15 | 0,81% | - |
| 19.10.2020 | 16,21 | 16,45 | 16,02 | 16,02 | -1,42% | - |
| 16.10.2020 | 0,00 | 16,43 | 0,00 | 16,25 | -1,16% | - |
| 15.10.2020 | 15,93 | 16,45 | 15,93 | 16,44 | -0,90% | - |
| 14.10.2020 | 16,69 | 16,83 | 16,59 | 16,59 | -0,66% | - |
| 13.10.2020 | 16,91 | 16,97 | 16,61 | 16,70 | -3,19% | - |
| 12.10.2020 | 17,25 | 17,25 | 17,25 | 17,25 | -0,63% | - |
| 09.10.2020 | 17,48 | 17,55 | 17,32 | 17,36 | -0,80% | - |
| 08.10.2020 | 17,36 | 17,51 | 17,23 | 17,50 | 2,70% | - |
| 07.10.2020 | 16,83 | 17,09 | 16,75 | 17,04 | 0,47% | - |
| 06.10.2020 | 17,28 | 17,35 | 16,87 | 16,96 | -1,34% | - |
| 05.10.2020 | 0,00 | 17,23 | 0,00 | 17,19 | 2,02% | - |