38,513$
1,56%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,11 | 38,56 | 38,02 | 38,52 | 1,58% | 9.953.073,00 |
| 18.04.2024 | 38,29 | 38,46 | 37,87 | 37,92 | -1,17% | 10.051.717,00 |
| 17.04.2024 | 38,56 | 38,89 | 38,12 | 38,37 | -0,67% | 10.024.356,00 |
| 16.04.2024 | 38,64 | 38,78 | 38,19 | 38,63 | -1,13% | 13.299.775,00 |
| 15.04.2024 | 39,53 | 39,55 | 38,93 | 39,07 | -0,94% | 18.249.006,00 |
| 12.04.2024 | 40,07 | 40,40 | 39,35 | 39,44 | -0,53% | 21.705.267,00 |
| 11.04.2024 | 39,75 | 40,00 | 38,90 | 39,65 | 0,58% | 16.238.763,00 |
| 10.04.2024 | 39,14 | 39,46 | 38,93 | 39,42 | 0,33% | 13.987.924,00 |
| 09.04.2024 | 39,49 | 39,55 | 39,15 | 39,29 | 0,98% | 12.545.872,00 |
| 08.04.2024 | 38,81 | 39,19 | 38,55 | 38,91 | 0,65% | 13.684.926,00 |
| 05.04.2024 | 38,47 | 38,71 | 38,16 | 38,66 | 0,68% | 13.131.460,00 |
| 04.04.2024 | 38,65 | 38,73 | 38,31 | 38,40 | -1,06% | 13.924.391,00 |
| 03.04.2024 | 38,56 | 38,94 | 38,35 | 38,81 | 0,41% | 8.960.614,00 |
| 02.04.2024 | 38,38 | 38,71 | 38,18 | 38,65 | 1,87% | 7.712.890,00 |
| 01.04.2024 | 37,86 | 38,04 | 37,30 | 37,94 | 0,69% | 6.296.918,00 |
| 28.03.2024 | 37,64 | 37,81 | 37,49 | 37,68 | 0,59% | 4.795.508,00 |
| 27.03.2024 | 37,23 | 37,50 | 37,19 | 37,46 | -0,29% | 5.929.314,00 |
| 26.03.2024 | 38,19 | 38,22 | 37,56 | 37,57 | -1,80% | 7.600.988,00 |
| 25.03.2024 | 38,12 | 38,48 | 38,11 | 38,26 | 1,22% | 8.388.702,00 |
| 22.03.2024 | 37,87 | 37,87 | 37,66 | 37,80 | 0,19% | 3.696.303,00 |
| 21.03.2024 | 37,93 | 38,04 | 37,66 | 37,73 | -0,42% | 8.087.477,00 |
| 20.03.2024 | 37,45 | 38,02 | 37,42 | 37,89 | 0,13% | 5.237.869,00 |
| 19.03.2024 | 37,77 | 38,04 | 37,74 | 37,84 | 0,13% | 6.784.463,00 |
| 18.03.2024 | 37,74 | 37,94 | 37,47 | 37,79 | 0,80% | 5.722.377,00 |
| 15.03.2024 | 37,58 | 37,80 | 37,40 | 37,49 | 0,00% | 6.678.006,00 |
| 14.03.2024 | 37,44 | 37,51 | 37,14 | 37,49 | 0,46% | 6.309.975,00 |
| 13.03.2024 | 37,00 | 37,39 | 37,00 | 37,32 | 1,83% | 8.308.026,00 |
| 12.03.2024 | 36,70 | 36,74 | 36,49 | 36,65 | 0,44% | 5.561.429,00 |
| 11.03.2024 | 36,16 | 36,49 | 35,96 | 36,49 | 0,22% | 7.315.497,00 |
| 08.03.2024 | 36,60 | 36,69 | 36,24 | 36,41 | -0,05% | 8.781.782,00 |
| 07.03.2024 | 36,32 | 36,65 | 36,29 | 36,43 | 0,03% | 6.868.957,00 |
| 06.03.2024 | 36,44 | 36,64 | 36,33 | 36,42 | 1,73% | 12.111.539,00 |
| 05.03.2024 | 35,64 | 35,95 | 35,58 | 35,80 | 0,36% | 5.517.738,00 |
| 04.03.2024 | 36,00 | 36,03 | 35,61 | 35,67 | 0,08% | 7.039.652,00 |
| 01.03.2024 | 35,43 | 35,82 | 35,32 | 35,64 | 1,86% | 7.269.386,00 |
| 29.02.2024 | 35,07 | 35,19 | 34,87 | 34,99 | 0,09% | 9.328.623,00 |
| 28.02.2024 | 35,21 | 35,38 | 34,94 | 34,96 | -1,30% | 9.406.622,00 |
| 27.02.2024 | 35,55 | 35,64 | 35,32 | 35,42 | 0,28% | 10.365.553,00 |
| 26.02.2024 | 35,38 | 35,54 | 35,22 | 35,32 | -0,17% | 5.200.935,00 |
| 23.02.2024 | 35,23 | 35,46 | 35,05 | 35,38 | -0,31% | 6.716.280,00 |
| 22.02.2024 | 35,52 | 35,67 | 35,22 | 35,49 | -0,59% | 5.497.484,00 |
| 21.02.2024 | 35,41 | 35,77 | 35,28 | 35,70 | 0,90% | 9.099.505,00 |
| 20.02.2024 | 35,56 | 35,59 | 35,27 | 35,38 | -0,20% | 7.849.192,00 |
| 16.02.2024 | 35,73 | 35,77 | 35,45 | 35,45 | -0,45% | 7.086.824,00 |
| 15.02.2024 | 34,86 | 35,72 | 34,84 | 35,61 | -0,42% | 10.280.846,00 |
| 14.02.2024 | 36,20 | 36,29 | 35,60 | 35,76 | -0,78% | 11.756.214,00 |
| 13.02.2024 | 36,62 | 36,65 | 35,83 | 36,04 | -1,07% | 8.375.047,00 |
| 12.02.2024 | 36,35 | 36,55 | 36,22 | 36,43 | 0,19% | 7.292.560,00 |
| 09.02.2024 | 36,47 | 36,67 | 36,23 | 36,36 | 0,41% | 9.577.392,00 |
| 08.02.2024 | 36,13 | 36,31 | 35,97 | 36,21 | 0,11% | 8.758.403,00 |
| 07.02.2024 | 36,18 | 36,35 | 35,90 | 36,17 | -0,60% | 13.891.055,00 |
| 06.02.2024 | 35,76 | 36,53 | 35,74 | 36,39 | 6,28% | 19.741.048,00 |
| 05.02.2024 | 34,05 | 34,50 | 33,93 | 34,24 | -1,15% | 14.072.763,00 |
| 02.02.2024 | 34,84 | 34,90 | 34,46 | 34,64 | -1,39% | 14.654.760,00 |
| 01.02.2024 | 35,42 | 35,68 | 34,93 | 35,13 | 0,09% | 11.885.622,00 |
| 31.01.2024 | 35,61 | 35,71 | 35,08 | 35,10 | -2,20% | 9.114.032,00 |
| 30.01.2024 | 35,50 | 35,92 | 35,28 | 35,89 | 0,73% | 8.170.064,00 |
| 29.01.2024 | 35,68 | 35,70 | 35,29 | 35,63 | 0,00% | 7.709.012,00 |
| 26.01.2024 | 35,43 | 35,64 | 35,10 | 35,63 | 1,37% | 8.554.161,00 |
| 25.01.2024 | 34,85 | 35,16 | 34,64 | 35,15 | 1,71% | 8.407.905,00 |
| 24.01.2024 | 34,47 | 34,62 | 34,40 | 34,56 | 0,91% | 9.333.886,00 |
| 23.01.2024 | 34,09 | 34,42 | 34,08 | 34,25 | 0,00% | 8.103.441,00 |
| 22.01.2024 | 34,00 | 34,36 | 33,62 | 34,25 | 1,18% | 11.724.892,00 |
| 19.01.2024 | 34,02 | 34,02 | 33,75 | 33,85 | -0,53% | 9.540.489,00 |
| 18.01.2024 | 33,96 | 34,05 | 33,60 | 34,03 | 0,38% | 11.094.951,00 |
| 17.01.2024 | 33,77 | 34,15 | 33,52 | 33,90 | -1,11% | 9.598.332,00 |
| 16.01.2024 | 34,60 | 34,61 | 34,08 | 34,28 | -1,66% | 10.905.738,00 |
| 12.01.2024 | 35,11 | 35,20 | 34,71 | 34,86 | 0,72% | 9.355.217,00 |
| 11.01.2024 | 35,00 | 35,04 | 34,52 | 34,61 | -0,26% | 10.093.316,00 |
| 10.01.2024 | 35,07 | 35,10 | 34,62 | 34,70 | -0,54% | 9.578.506,00 |
| 09.01.2024 | 35,50 | 35,51 | 34,89 | 34,89 | -1,52% | 9.485.829,00 |
| 08.01.2024 | 35,37 | 35,46 | 35,01 | 35,43 | -1,67% | 11.581.358,00 |
| 05.01.2024 | 36,16 | 36,25 | 35,83 | 36,03 | 0,76% | 8.369.132,00 |
| 04.01.2024 | 36,44 | 36,48 | 35,73 | 35,76 | -0,67% | 6.914.958,00 |
| 03.01.2024 | 35,57 | 36,18 | 35,44 | 36,00 | 1,41% | 8.032.386,00 |
| 02.01.2024 | 35,64 | 35,82 | 35,43 | 35,50 | 0,28% | 6.915.178,00 |
| 29.12.2023 | 35,38 | 35,51 | 35,29 | 35,40 | 0,20% | 3.688.230,00 |
| 28.12.2023 | 35,52 | 35,71 | 35,32 | 35,33 | -1,12% | 5.069.607,00 |
| 27.12.2023 | 35,73 | 35,90 | 35,65 | 35,73 | 0,17% | 6.352.535,00 |
| 26.12.2023 | 35,51 | 35,89 | 35,45 | 35,67 | 0,96% | 4.949.648,00 |
| 22.12.2023 | 35,70 | 35,73 | 35,33 | 35,33 | -0,37% | 4.128.067,00 |
| 21.12.2023 | 35,27 | 35,48 | 35,20 | 35,46 | 1,26% | 5.446.889,00 |
| 20.12.2023 | 35,37 | 35,52 | 34,97 | 35,02 | -1,07% | 9.181.807,00 |
| 19.12.2023 | 35,25 | 35,49 | 35,10 | 35,40 | 0,80% | 7.517.290,00 |
| 18.12.2023 | 35,50 | 35,59 | 35,06 | 35,12 | 0,89% | 6.903.234,00 |
| 15.12.2023 | 35,24 | 35,31 | 34,76 | 34,81 | -2,77% | 10.290.728,00 |
| 14.12.2023 | 35,69 | 35,93 | 35,56 | 35,80 | 2,20% | 9.350.313,00 |
| 13.12.2023 | 34,55 | 35,13 | 34,25 | 35,03 | 0,78% | 9.787.473,00 |
| 12.12.2023 | 34,81 | 34,85 | 34,55 | 34,76 | -1,05% | 6.366.357,00 |
| 11.12.2023 | 35,15 | 35,38 | 35,00 | 35,13 | -0,48% | 6.558.713,00 |
| 08.12.2023 | 35,08 | 35,40 | 35,02 | 35,30 | 1,76% | 8.230.908,00 |
| 07.12.2023 | 34,91 | 35,00 | 34,48 | 34,69 | -0,46% | 7.832.952,00 |
| 06.12.2023 | 35,43 | 35,57 | 34,84 | 34,85 | -1,25% | 8.903.758,00 |
| 05.12.2023 | 35,78 | 35,86 | 35,27 | 35,29 | -0,84% | 6.153.558,00 |
| 04.12.2023 | 35,64 | 35,89 | 35,42 | 35,59 | -1,08% | 8.805.563,00 |
| 01.12.2023 | 36,08 | 36,48 | 35,95 | 35,98 | -0,85% | 9.924.903,00 |
| 30.11.2023 | 36,60 | 36,81 | 36,05 | 36,29 | 0,61% | 12.311.033,00 |
| 29.11.2023 | 36,04 | 36,23 | 35,82 | 36,07 | 0,36% | 9.570.668,00 |
| 28.11.2023 | 35,98 | 36,24 | 35,86 | 35,94 | 0,00% | 6.016.479,00 |
| 27.11.2023 | 36,04 | 36,10 | 35,81 | 35,94 | 0,34% | 8.413.084,00 |