Deutsche Märkte öffnen in 1 Stunde 42 Minute

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
14,90-0,48 (-3,12%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202015,0015,3014,8514,9014,9027.735.800
27. Okt. 202015,6415,6515,3515,3815,3822.195.500
26. Okt. 202016,0216,0415,6315,8015,8019.148.600
23. Okt. 202016,2716,3315,8816,0516,0515.353.000
22. Okt. 202015,6216,1315,5916,1016,1018.373.500
21. Okt. 202016,0216,0615,8315,8315,8313.462.000
20. Okt. 202016,1216,2716,0216,1516,1514.079.500
19. Okt. 202016,2116,4516,0116,0316,0314.844.000
16. Okt. 202016,1816,4316,0316,2516,2517.779.500
15. Okt. 202015,9816,4515,8716,4416,4418.613.900
14. Okt. 202016,5216,8316,5116,5916,5913.027.700
13. Okt. 202016,9717,0016,6016,6816,6817.753.600
12. Okt. 202017,2017,2817,0617,2417,2413.252.600
09. Okt. 202017,6817,7417,3117,3617,3611.540.400
08. Okt. 202017,1617,5117,1617,4917,4914.478.200
07. Okt. 202016,9017,0916,7417,0317,0313.702.200
06. Okt. 202017,4117,5616,8716,9316,9316.098.800
05. Okt. 202016,9717,2316,8617,1917,1912.696.000
02. Okt. 202016,4116,9216,3816,8516,8520.237.100
01. Okt. 202017,0417,1516,7616,8316,8318.172.600
30. Sept. 202017,7217,8017,3517,4617,4616.180.200
29. Sept. 202017,9517,9617,5717,6717,6714.968.900
28. Sept. 202018,2318,3518,1118,1818,1814.455.400
25. Sept. 202017,8517,9217,6417,8617,8614.525.300
24. Sept. 202018,1618,1617,7117,9317,9316.710.500
23. Sept. 202018,6618,7017,9417,9717,9712.163.900
22. Sept. 202018,8418,9818,3418,4818,4810.344.100
21. Sept. 202018,3118,4118,1118,3218,3217.000.200
18. Sept. 202019,2319,3118,8718,8818,8819.415.800
17. Sept. 202019,6719,8019,4319,5619,5615.839.000
16. Sept. 202019,7520,2519,5519,9619,9614.637.100
15. Sept. 202019,9420,1619,6319,6619,6612.800.900
14. Sept. 202020,1220,1219,8019,8419,849.731.200
11. Sept. 202020,0520,2419,8420,0620,0610.331.700
10. Sept. 202020,5620,6019,8919,9119,9113.894.700
09. Sept. 202020,6720,7120,2720,3220,3211.437.500
08. Sept. 202020,3720,4719,9620,1520,1513.793.400
04. Sept. 202020,9821,0020,3120,5420,5411.604.600
03. Sept. 202020,6021,0920,5020,6120,6113.144.900
02. Sept. 202020,6920,8020,5120,5720,5712.777.000
01. Sept. 202020,9121,1520,6920,7720,7711.404.900
31. Aug. 202021,3921,4220,9120,9320,937.775.700
28. Aug. 202021,3421,4721,1521,3821,387.871.900
27. Aug. 202021,5221,5421,0421,1421,1410.231.000
26. Aug. 202021,5021,5921,3221,3821,387.356.600
25. Aug. 202022,1922,2221,5121,6221,6210.788.200
24. Aug. 202021,9222,1821,7821,9121,9113.287.900
21. Aug. 202021,6821,7121,3621,4621,4612.047.400
20. Aug. 202022,0022,0921,8521,9621,969.597.300
19. Aug. 202022,3222,5822,1722,2422,247.528.600
18. Aug. 202022,5422,8622,3222,3622,3612.027.600
17. Aug. 202023,0223,0822,5422,7522,7512.287.400
14. Aug. 202023,0623,2422,8422,9922,9910.304.000
13. Aug. 202024,0124,0423,3923,4523,4510.192.400
13. Aug. 20200.315 Dividende
12. Aug. 202024,4724,6124,1924,2623,9410.277.200
11. Aug. 202024,2324,3423,7123,8123,5011.536.400
10. Aug. 202023,3323,5023,2523,5023,1912.578.500
07. Aug. 202022,6222,9922,5322,9822,6810.619.400
06. Aug. 202023,3823,6623,2123,2622,9612.136.100
05. Aug. 202024,5124,5323,7923,9523,6415.091.700
04. Aug. 202023,3724,0023,1823,7423,4328.004.500
03. Aug. 202021,9722,1821,8422,0921,8011.781.300
31. Juli 202022,1922,2821,7522,0421,7511.139.700
30. Juli 202022,8022,9022,2322,4422,1510.342.400
29. Juli 202022,9623,2322,8523,2222,926.652.500
28. Juli 202022,9523,1922,8122,8222,5210.691.300
27. Juli 202022,9923,1422,8323,1422,847.307.800
24. Juli 202022,9823,2722,9122,9322,6310.917.900
23. Juli 202023,1123,3223,0223,2222,929.070.500
22. Juli 202023,6223,6523,2523,4523,158.184.500
21. Juli 202023,4124,4823,3524,0923,7813.615.500
20. Juli 202023,2323,4222,9322,9422,647.636.200
17. Juli 202023,6823,7023,2123,2522,959.034.300
16. Juli 202023,7424,0023,6023,7223,418.327.200
15. Juli 202023,6923,8623,5223,8123,5010.738.200
14. Juli 202022,5123,3122,4223,2822,989.389.700
13. Juli 202022,6522,8822,4022,4622,1710.344.500
10. Juli 202022,0622,4822,0322,4622,1712.842.100
09. Juli 202022,9022,9622,0322,0521,7612.854.200
08. Juli 202023,0223,3722,9023,1622,866.934.100
07. Juli 202023,4423,4923,0123,0222,726.379.300
06. Juli 202023,6723,9323,4423,6423,337.313.000
02. Juli 202023,6423,8623,2823,4123,116.507.000
01. Juli 202023,3323,6423,1823,2122,917.641.100
30. Juni 202022,9723,4122,7223,3223,0210.279.700
29. Juni 202023,3223,6523,1423,4823,1810.671.100
26. Juni 202023,3823,4222,6622,7622,469.168.300
25. Juni 202022,9823,5022,8723,5023,197.767.700
24. Juni 202023,7623,7623,0123,1422,849.409.500
23. Juni 202024,4324,4724,1124,1723,869.041.700
22. Juni 202023,7024,0023,5823,8723,568.944.100
19. Juni 202024,2124,2623,5623,6723,3610.187.300
18. Juni 202023,4423,8323,2723,6923,388.845.500
17. Juni 202024,4024,4723,7023,7023,3912.126.700
16. Juni 202024,9625,2124,2124,5524,2314.347.700
15. Juni 202023,4724,5923,2324,3624,0412.731.300
12. Juni 202025,0025,2524,2124,7524,4311.712.300
11. Juni 202025,0825,3924,0324,0723,7614.777.900
10. Juni 202026,8926,9926,2826,3826,049.728.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...