37,840$
-0,53%
Echtzeit-Aktienkurs BP ADR
Bid:
Ask:
Aktienkurse zur BP ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,37 | 38,44 | 37,78 | 37,84 | -0,53% | 6.165.323,00 |
| 09.05.2024 | 37,85 | 38,10 | 37,79 | 38,04 | 1,36% | 6.752.305,00 |
| 08.05.2024 | 37,14 | 37,59 | 37,04 | 37,53 | -0,13% | 8.553.645,00 |
| 07.05.2024 | 38,14 | 38,28 | 37,51 | 37,58 | -3,74% | 15.664.100,00 |
| 06.05.2024 | 38,98 | 39,48 | 38,92 | 39,04 | 0,88% | 8.296.490,00 |
| 03.05.2024 | 38,48 | 38,74 | 38,11 | 38,70 | 0,08% | 8.071.028,00 |
| 02.05.2024 | 38,51 | 38,84 | 38,44 | 38,67 | 1,18% | 9.835.970,00 |
| 01.05.2024 | 38,43 | 38,53 | 37,99 | 38,22 | -1,42% | 9.906.544,00 |
| 30.04.2024 | 39,59 | 39,66 | 38,73 | 38,77 | -1,77% | 10.839.337,00 |
| 29.04.2024 | 39,42 | 39,55 | 39,29 | 39,47 | 0,00% | 9.570.442,00 |
| 26.04.2024 | 39,50 | 39,60 | 39,11 | 39,47 | -0,38% | 6.807.166,00 |
| 25.04.2024 | 39,40 | 39,73 | 39,10 | 39,62 | 0,71% | 5.112.391,00 |
| 24.04.2024 | 39,58 | 39,58 | 39,08 | 39,34 | 0,13% | 7.528.730,00 |
| 23.04.2024 | 38,91 | 39,47 | 38,69 | 39,29 | 0,98% | 11.728.945,00 |
| 22.04.2024 | 38,43 | 39,15 | 38,13 | 38,91 | 1,01% | 12.445.228,00 |
| 19.04.2024 | 38,11 | 38,56 | 38,02 | 38,52 | 1,58% | 10.389.262,00 |
| 18.04.2024 | 38,29 | 38,46 | 37,87 | 37,92 | -1,17% | 8.617.823,00 |
| 17.04.2024 | 38,56 | 38,89 | 38,12 | 38,37 | -0,67% | 9.991.093,00 |
| 16.04.2024 | 38,64 | 38,78 | 38,19 | 38,63 | -1,13% | 13.298.595,00 |
| 15.04.2024 | 39,53 | 39,55 | 38,93 | 39,07 | -0,94% | 16.411.045,00 |
| 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% | 15.906.079,00 |
| 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% | 11.497.778,00 |
| 08.04.2024 | 38,81 | 39,19 | 38,55 | 38,91 | 0,65% | 12.805.732,00 |
| 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% | 13.862.402,00 |
| 03.04.2024 | 38,56 | 38,94 | 38,35 | 38,81 | 0,41% | 8.959.017,00 |
| 02.04.2024 | 38,38 | 38,71 | 38,18 | 38,65 | 1,87% | 7.702.528,00 |
| 01.04.2024 | 37,86 | 38,04 | 37,30 | 37,94 | 0,69% | 6.235.782,00 |
| 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% | 5.927.539,00 |
| 26.03.2024 | 38,19 | 38,22 | 37,56 | 37,57 | -1,80% | 7.544.617,00 |
| 25.03.2024 | 38,12 | 38,48 | 38,11 | 38,26 | 1,22% | 8.362.817,00 |
| 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% | 7.981.712,00 |
| 20.03.2024 | 37,45 | 38,02 | 37,42 | 37,89 | 0,13% | 5.228.161,00 |
| 19.03.2024 | 37,77 | 38,04 | 37,74 | 37,84 | 0,13% | 6.722.012,00 |
| 18.03.2024 | 37,74 | 37,94 | 37,47 | 37,79 | 0,80% | 5.671.129,00 |
| 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% | 6.301.012,00 |
| 13.03.2024 | 37,00 | 37,39 | 37,00 | 37,32 | 1,83% | 8.297.486,00 |
| 12.03.2024 | 36,70 | 36,74 | 36,49 | 36,65 | 0,44% | 5.555.834,00 |
| 11.03.2024 | 36,16 | 36,49 | 35,96 | 36,49 | 0,22% | 7.311.522,00 |
| 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% | 6.866.704,00 |
| 06.03.2024 | 36,44 | 36,64 | 36,33 | 36,42 | 1,73% | 12.086.587,00 |
| 05.03.2024 | 35,64 | 35,95 | 35,58 | 35,80 | 0,36% | 5.396.382,00 |
| 04.03.2024 | 36,00 | 36,03 | 35,61 | 35,67 | 0,08% | 7.022.581,00 |
| 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% | 9.296.159,00 |
| 28.02.2024 | 35,21 | 35,38 | 34,94 | 34,96 | -1,30% | 8.893.966,00 |
| 27.02.2024 | 35,55 | 35,64 | 35,32 | 35,42 | 0,28% | 9.598.144,00 |
| 26.02.2024 | 35,38 | 35,54 | 35,22 | 35,32 | -0,17% | 4.851.338,00 |
| 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% | 5.010.725,00 |
| 21.02.2024 | 35,41 | 35,77 | 35,28 | 35,70 | 0,90% | 5.418.835,00 |
| 20.02.2024 | 35,56 | 35,59 | 35,27 | 35,38 | -0,20% | 7.343.263,00 |
| 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% | 9.322.288,00 |
| 14.02.2024 | 36,20 | 36,29 | 35,60 | 35,76 | -0,78% | 11.472.272,00 |
| 13.02.2024 | 36,62 | 36,65 | 35,83 | 36,04 | -1,07% | 8.189.945,00 |
| 12.02.2024 | 36,35 | 36,55 | 36,22 | 36,43 | 0,19% | 7.168.252,00 |
| 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% | 8.751.580,00 |
| 07.02.2024 | 36,18 | 36,35 | 35,90 | 36,17 | -0,60% | 10.953.980,00 |
| 06.02.2024 | 35,76 | 36,53 | 35,74 | 36,39 | 6,28% | 19.715.318,00 |
| 05.02.2024 | 34,05 | 34,50 | 33,93 | 34,24 | -1,15% | 13.393.089,00 |
| 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% | 11.862.928,00 |
| 31.01.2024 | 35,61 | 35,71 | 35,08 | 35,10 | -2,20% | 9.106.543,00 |
| 30.01.2024 | 35,50 | 35,92 | 35,28 | 35,89 | 0,73% | 8.054.534,00 |
| 29.01.2024 | 35,68 | 35,70 | 35,29 | 35,63 | 0,00% | 7.663.141,00 |
| 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% | 8.401.673,00 |
| 24.01.2024 | 34,47 | 34,62 | 34,40 | 34,56 | 0,91% | 8.797.548,00 |
| 23.01.2024 | 34,09 | 34,42 | 34,08 | 34,25 | 0,00% | 7.914.913,00 |
| 22.01.2024 | 34,00 | 34,36 | 33,62 | 34,25 | 1,18% | 11.605.876,00 |
| 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% | 10.837.514,00 |
| 17.01.2024 | 33,77 | 34,15 | 33,52 | 33,90 | -1,11% | 9.210.418,00 |
| 16.01.2024 | 34,60 | 34,61 | 34,08 | 34,28 | -1,66% | 10.748.979,00 |
| 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% | 9.853.667,00 |
| 10.01.2024 | 35,07 | 35,10 | 34,62 | 34,70 | -0,54% | 9.269.944,00 |
| 09.01.2024 | 35,50 | 35,51 | 34,89 | 34,89 | -1,52% | 9.475.077,00 |
| 08.01.2024 | 35,37 | 35,46 | 35,01 | 35,43 | -1,67% | 11.540.719,00 |
| 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% | 6.805.068,00 |
| 03.01.2024 | 35,57 | 36,18 | 35,44 | 36,00 | 1,41% | 7.764.882,00 |
| 02.01.2024 | 35,64 | 35,82 | 35,43 | 35,50 | 0,28% | 6.881.023,00 |
| 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% | 5.066.529,00 |
| 27.12.2023 | 35,73 | 35,90 | 35,65 | 35,73 | 0,17% | 6.349.727,00 |
| 26.12.2023 | 35,51 | 35,89 | 35,45 | 35,67 | 0,96% | 4.923.150,00 |
| 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% | 5.444.206,00 |
| 20.12.2023 | 35,37 | 35,52 | 34,97 | 35,02 | -1,07% | 9.172.326,00 |
| 19.12.2023 | 35,25 | 35,49 | 35,10 | 35,40 | 0,80% | 7.435.016,00 |
| 18.12.2023 | 35,50 | 35,59 | 35,06 | 35,12 | 0,89% | 6.837.545,00 |