Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
17,046$
-0,03%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,85 | 17,15 | 16,82 | 17,05 | 0,00% | 15.709.608,00 |
25.04.2024 | 16,77 | 17,17 | 16,66 | 17,05 | 1,43% | 15.895.194,00 |
24.04.2024 | 16,96 | 17,00 | 16,72 | 16,81 | -0,88% | 19.890.428,00 |
23.04.2024 | 16,83 | 17,05 | 16,70 | 16,96 | 0,12% | 21.971.362,00 |
22.04.2024 | 16,48 | 16,95 | 16,42 | 16,94 | 2,85% | 29.321.615,00 |
19.04.2024 | 15,66 | 16,53 | 15,65 | 16,47 | 5,71% | 34.331.694,00 |
18.04.2024 | 15,91 | 16,00 | 15,54 | 15,58 | -0,70% | 13.208.773,00 |
17.04.2024 | 15,70 | 15,84 | 15,54 | 15,69 | 0,26% | 14.199.487,00 |
16.04.2024 | 15,46 | 15,71 | 15,34 | 15,65 | -0,89% | 16.355.779,00 |
15.04.2024 | 15,61 | 15,82 | 15,53 | 15,79 | 0,45% | 23.600.344,00 |
12.04.2024 | 16,08 | 16,12 | 15,55 | 15,72 | -1,75% | 24.038.476,00 |
11.04.2024 | 16,11 | 16,15 | 15,94 | 16,00 | -0,99% | 14.406.427,00 |
10.04.2024 | 15,80 | 16,17 | 15,73 | 16,16 | 1,76% | 22.557.183,00 |
09.04.2024 | 15,90 | 15,95 | 15,60 | 15,88 | 1,53% | 16.402.255,00 |
08.04.2024 | 15,41 | 15,76 | 15,26 | 15,64 | 0,97% | 17.792.661,00 |
05.04.2024 | 15,16 | 15,58 | 15,13 | 15,49 | -0,19% | 23.338.262,00 |
04.04.2024 | 15,82 | 16,27 | 15,35 | 15,52 | -0,45% | 62.785.647,00 |
03.04.2024 | 15,56 | 15,68 | 15,39 | 15,59 | -0,26% | 15.800.815,00 |
02.04.2024 | 15,39 | 15,66 | 15,37 | 15,63 | 2,69% | 20.988.893,00 |
01.04.2024 | 15,22 | 15,26 | 15,05 | 15,22 | 0,07% | 15.176.984,00 |
28.03.2024 | 14,94 | 15,25 | 14,87 | 15,21 | 1,88% | 27.590.321,00 |
27.03.2024 | 14,73 | 14,96 | 14,65 | 14,93 | 1,29% | 14.331.176,00 |
26.03.2024 | 14,90 | 14,94 | 14,73 | 14,74 | -1,34% | 13.337.430,00 |
25.03.2024 | 14,86 | 15,05 | 14,85 | 14,94 | 1,70% | 14.868.760,00 |
22.03.2024 | 14,61 | 14,78 | 14,49 | 14,69 | 0,41% | 13.792.109,00 |
21.03.2024 | 15,02 | 15,03 | 14,59 | 14,63 | -2,01% | 23.436.426,00 |
20.03.2024 | 14,50 | 15,00 | 14,41 | 14,93 | 2,75% | 22.177.176,00 |
19.03.2024 | 14,59 | 14,91 | 14,39 | 14,53 | -0,41% | 24.588.218,00 |
18.03.2024 | 14,75 | 14,75 | 14,21 | 14,59 | 0,34% | 23.883.783,00 |
15.03.2024 | 14,70 | 14,74 | 14,52 | 14,54 | -1,22% | 20.604.283,00 |
14.03.2024 | 15,00 | 15,02 | 14,62 | 14,72 | -0,61% | 26.314.048,00 |
13.03.2024 | 15,09 | 15,15 | 14,79 | 14,81 | -1,53% | 24.154.242,00 |
12.03.2024 | 14,85 | 15,14 | 14,70 | 15,04 | 3,30% | 29.455.857,00 |
11.03.2024 | 14,60 | 15,27 | 14,49 | 14,56 | -1,49% | 40.707.196,00 |
08.03.2024 | 14,59 | 15,24 | 14,32 | 14,78 | -11,50% | 103.160.615,00 |
07.03.2024 | 16,69 | 16,89 | 16,63 | 16,70 | 0,06% | 18.059.452,00 |
06.03.2024 | 16,60 | 16,76 | 16,59 | 16,69 | 1,95% | 13.903.872,00 |
05.03.2024 | 16,51 | 16,62 | 16,29 | 16,37 | -0,97% | 17.226.611,00 |
04.03.2024 | 16,74 | 16,81 | 16,50 | 16,53 | -0,90% | 15.334.129,00 |
01.03.2024 | 16,79 | 16,90 | 16,65 | 16,68 | 0,97% | 18.367.639,00 |
29.02.2024 | 16,83 | 16,85 | 16,34 | 16,52 | -1,20% | 26.290.875,00 |
28.02.2024 | 17,72 | 17,83 | 16,56 | 16,72 | -5,54% | 40.559.708,00 |
27.02.2024 | 17,76 | 17,91 | 17,58 | 17,70 | 0,28% | 16.694.481,00 |
26.02.2024 | 17,57 | 17,75 | 17,43 | 17,65 | 1,67% | 14.817.206,00 |
23.02.2024 | 17,39 | 17,52 | 17,20 | 17,36 | -1,25% | 18.771.353,00 |
22.02.2024 | 17,65 | 17,65 | 17,35 | 17,58 | -0,34% | 19.237.843,00 |
21.02.2024 | 17,70 | 17,83 | 17,56 | 17,64 | 0,00% | 15.523.453,00 |
20.02.2024 | 17,84 | 17,91 | 17,54 | 17,64 | -0,34% | 21.850.488,00 |
16.02.2024 | 17,54 | 17,80 | 17,51 | 17,70 | 1,72% | 17.091.327,00 |
15.02.2024 | 16,93 | 17,46 | 16,91 | 17,40 | 2,84% | 13.493.905,00 |
14.02.2024 | 17,03 | 17,29 | 16,89 | 16,92 | -0,24% | 15.286.473,00 |
13.02.2024 | 17,19 | 17,22 | 16,85 | 16,96 | -1,80% | 13.025.499,00 |
12.02.2024 | 17,21 | 17,57 | 17,21 | 17,27 | 0,47% | 9.160.911,00 |
09.02.2024 | 17,34 | 17,40 | 17,13 | 17,19 | -0,29% | 14.156.211,00 |
08.02.2024 | 17,38 | 17,49 | 17,20 | 17,24 | -0,86% | 9.196.248,00 |
07.02.2024 | 17,39 | 17,43 | 17,19 | 17,39 | 0,93% | 10.846.310,00 |
06.02.2024 | 17,24 | 17,47 | 17,11 | 17,23 | 1,83% | 15.852.440,00 |
05.02.2024 | 17,01 | 17,13 | 16,74 | 16,92 | -0,53% | 22.360.996,00 |
02.02.2024 | 17,34 | 17,42 | 16,99 | 17,01 | -2,74% | 16.527.090,00 |
01.02.2024 | 17,44 | 17,76 | 17,18 | 17,49 | 2,46% | 23.719.232,00 |
31.01.2024 | 17,11 | 17,39 | 16,97 | 17,07 | 0,18% | 22.212.105,00 |
30.01.2024 | 17,09 | 17,21 | 16,96 | 17,04 | -0,70% | 10.986.123,00 |
29.01.2024 | 17,00 | 17,22 | 16,86 | 17,16 | 0,65% | 12.986.810,00 |
26.01.2024 | 16,72 | 17,21 | 16,65 | 17,05 | 2,28% | 17.252.781,00 |
25.01.2024 | 16,17 | 16,73 | 16,09 | 16,67 | 4,91% | 20.257.167,00 |
24.01.2024 | 16,18 | 16,25 | 15,83 | 15,89 | -0,31% | 16.737.800,00 |
23.01.2024 | 15,69 | 16,04 | 15,58 | 15,94 | 1,79% | 14.223.960,00 |
22.01.2024 | 15,75 | 15,76 | 15,58 | 15,66 | -0,51% | 9.106.958,00 |
19.01.2024 | 15,83 | 15,85 | 15,64 | 15,74 | -0,51% | 8.871.306,00 |
18.01.2024 | 15,90 | 15,92 | 15,66 | 15,82 | -0,50% | 10.469.025,00 |
17.01.2024 | 15,92 | 16,00 | 15,83 | 15,90 | -1,12% | 12.433.796,00 |
16.01.2024 | 16,30 | 16,34 | 16,05 | 16,08 | -1,59% | 11.735.534,00 |
12.01.2024 | 16,42 | 16,54 | 16,29 | 16,34 | 0,55% | 10.015.316,00 |
11.01.2024 | 16,10 | 16,27 | 15,94 | 16,25 | 1,94% | 14.558.115,00 |
10.01.2024 | 16,12 | 16,14 | 15,85 | 15,94 | -0,31% | 14.768.507,00 |
09.01.2024 | 16,28 | 16,29 | 15,98 | 15,99 | -1,78% | 12.193.328,00 |
08.01.2024 | 16,23 | 16,28 | 15,97 | 16,28 | -1,57% | 14.011.781,00 |
05.01.2024 | 16,57 | 16,65 | 16,37 | 16,54 | 1,16% | 9.873.133,00 |
04.01.2024 | 16,54 | 16,79 | 16,35 | 16,35 | -1,39% | 13.954.735,00 |
03.01.2024 | 16,04 | 16,64 | 16,00 | 16,58 | 3,62% | 18.366.846,00 |
02.01.2024 | 16,09 | 16,22 | 15,92 | 16,00 | 0,19% | 10.099.956,00 |
29.12.2023 | 16,06 | 16,10 | 15,91 | 15,97 | -0,37% | 4.984.854,00 |
28.12.2023 | 16,03 | 16,15 | 16,03 | 16,03 | -0,93% | 10.931.865,00 |
27.12.2023 | 16,21 | 16,25 | 16,11 | 16,18 | -0,06% | 7.815.367,00 |
26.12.2023 | 16,07 | 16,26 | 16,00 | 16,19 | 2,60% | 10.112.181,00 |
22.12.2023 | 15,73 | 15,90 | 15,69 | 15,78 | 1,41% | 10.378.037,00 |
21.12.2023 | 15,59 | 15,75 | 15,46 | 15,56 | 0,52% | 12.495.222,00 |
20.12.2023 | 15,63 | 15,77 | 15,48 | 15,48 | -0,96% | 17.544.566,00 |
19.12.2023 | 15,55 | 15,63 | 15,38 | 15,63 | 1,82% | 14.042.573,00 |
18.12.2023 | 15,29 | 15,49 | 15,27 | 15,35 | 2,68% | 18.857.298,00 |
15.12.2023 | 15,33 | 15,34 | 14,90 | 14,95 | -1,52% | 13.816.824,00 |
14.12.2023 | 15,00 | 15,27 | 14,93 | 15,18 | 2,92% | 23.449.962,00 |
13.12.2023 | 14,63 | 14,76 | 14,43 | 14,75 | 1,72% | 19.312.349,00 |
12.12.2023 | 14,65 | 14,66 | 14,36 | 14,50 | -1,69% | 9.741.483,00 |
11.12.2023 | 14,80 | 14,87 | 14,72 | 14,75 | -0,87% | 8.709.304,00 |
08.12.2023 | 14,45 | 14,92 | 14,43 | 14,88 | 3,33% | 19.778.407,00 |
07.12.2023 | 14,50 | 14,71 | 14,30 | 14,40 | -0,14% | 19.915.674,00 |
06.12.2023 | 14,67 | 14,73 | 14,38 | 14,42 | -1,57% | 19.244.193,00 |
05.12.2023 | 14,75 | 14,78 | 14,54 | 14,65 | -0,75% | 18.861.530,00 |
04.12.2023 | 15,04 | 15,12 | 14,68 | 14,76 | -2,96% | 18.746.953,00 |