Deutsche Märkte schließen in 5 Stunden 17 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,28+1,18 (+3,92%)
Börsenschluss: 04:00PM EDT
30,50 -0,78 (-2,49%)
Vorbörslich: 05:53AM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 2022------
04. Okt. 202230,5031,3230,4431,2831,2811.347.000
03. Okt. 202229,8330,2329,7530,1030,109.804.800
30. Sept. 202228,5429,0728,4528,5528,557.809.100
29. Sept. 202228,3628,8128,0228,7528,7510.891.100
28. Sept. 202227,6328,6427,5328,5628,5612.249.500
27. Sept. 202227,8328,0527,4027,5527,5513.906.800
26. Sept. 202227,8228,1827,2127,2627,2617.517.500
23. Sept. 202229,0629,1127,9528,0828,0817.720.700
22. Sept. 202231,2531,4130,7930,7930,798.809.700
21. Sept. 202231,2731,3630,5230,5230,527.877.300
20. Sept. 202231,1731,1930,8431,0031,007.236.500
19. Sept. 202230,3530,9330,2930,9030,905.023.100
16. Sept. 202231,2831,3130,7031,0131,017.937.300
15. Sept. 202231,4531,6731,3531,5031,509.639.400
14. Sept. 202231,9832,3731,8432,0832,087.688.200
13. Sept. 202231,7332,1631,6231,7731,7710.144.600
12. Sept. 202232,1332,4231,9732,1332,137.723.000
09. Sept. 202231,4531,7331,3331,6931,698.657.100
08. Sept. 202230,4430,8030,3530,7030,709.721.700
07. Sept. 202230,4930,7030,2030,6730,6710.867.700
06. Sept. 202231,5231,6031,0331,1331,139.529.400
02. Sept. 202231,6331,7231,0231,1331,1312.039.200
01. Sept. 202230,5230,7130,2030,5930,598.779.900
31. Aug. 202230,2131,1830,1230,8430,8414.191.900
30. Aug. 202231,6731,7131,2131,4231,4211.848.100
29. Aug. 202231,9332,7931,9132,4732,477.155.000
26. Aug. 202232,7032,8932,2432,3332,339.500.300
25. Aug. 202232,6532,8132,5032,6732,676.996.800
24. Aug. 202232,0432,3931,9132,2932,298.896.300
23. Aug. 202232,1932,7132,1632,5532,5510.199.500
22. Aug. 202231,5331,7931,2831,7131,7110.577.100
19. Aug. 202231,8331,9331,4731,5131,5116.594.600
18. Aug. 202231,6631,9531,5831,9231,929.264.800
17. Aug. 202231,0331,4330,7831,2931,299.541.200
16. Aug. 202231,0531,2230,8530,9330,938.540.700
15. Aug. 202230,4431,0030,2830,9630,968.130.900
12. Aug. 202231,3131,7131,1431,6731,677.814.000
11. Aug. 202231,3431,5731,1631,4231,4211.116.000
10. Aug. 202231,0031,0130,5430,8030,8011.735.500
09. Aug. 202230,7030,8830,4730,5730,579.564.900
08. Aug. 202230,3430,4530,0430,1630,169.676.100
05. Aug. 202229,0729,9429,0729,6629,6612.266.100
04. Aug. 202229,9429,9629,3229,3529,3514.429.000
03. Aug. 202230,2130,2629,6029,6929,6913.523.800
02. Aug. 202230,0030,1129,3529,3629,3617.030.700
01. Aug. 202229,0029,1128,7429,0529,0513.983.600
29. Juli 202228,8029,4328,8029,3829,3814.193.000
28. Juli 202228,4928,5828,0228,4728,4713.455.800
27. Juli 202228,3528,8628,0828,7628,769.767.400
26. Juli 202228,3528,4327,9028,0728,078.057.700
25. Juli 202227,7628,1227,5628,1228,128.862.500
22. Juli 202227,6127,8827,3227,5527,5510.903.500
21. Juli 202227,2227,8227,1027,7827,789.413.900
20. Juli 202228,0828,2327,8028,1428,149.983.600
19. Juli 202227,5228,1227,5128,0628,0610.550.500
18. Juli 202227,8027,9527,2227,3327,3310.364.700
15. Juli 202226,7026,7926,3426,6626,669.124.600
14. Juli 202225,6526,0425,3726,0226,0214.617.400
13. Juli 202226,6727,2826,6327,0127,019.221.000
12. Juli 202226,7127,0226,5626,8826,8812.383.500
11. Juli 202227,4527,5927,0927,4627,4610.139.700
08. Juli 202228,3528,4627,6427,8427,8411.372.000
07. Juli 202227,9428,0927,6127,7827,7816.520.500
06. Juli 202226,8727,1826,0326,7226,7213.916.900
05. Juli 202227,4127,4626,5327,1527,1517.328.600
01. Juli 202227,9528,3327,3028,2828,2811.915.100
30. Juni 202228,4828,5327,9328,3528,3512.473.700
29. Juni 202229,6029,7228,7128,7728,7715.388.700
28. Juni 202229,3329,5328,7929,0729,0713.488.600
27. Juni 202228,6529,0628,5028,7028,7010.856.600
24. Juni 202228,1828,5327,8828,2328,2312.357.900
23. Juni 202228,2628,2627,0627,3627,3613.695.400
22. Juni 202228,0528,4427,8528,0928,0912.525.500
21. Juni 202229,1829,2728,8229,1229,1213.941.900
17. Juni 202229,1129,3127,6927,7627,7623.876.100
16. Juni 202229,7630,0129,4529,5829,5815.950.300
15. Juni 202231,2531,3930,2931,0231,0210.857.400
14. Juni 202231,5431,9030,4930,8630,8611.609.600
13. Juni 202231,4531,6930,5631,2231,2216.638.300
10. Juni 202232,5032,6632,1632,4632,4612.174.600
09. Juni 202233,9434,0333,5133,5233,527.967.700
08. Juni 202233,9234,3033,7634,1234,129.720.600
07. Juni 202233,3134,2033,2834,1934,1913.863.200
06. Juni 202233,2033,3732,9933,1033,106.750.800
03. Juni 202232,7833,0432,7432,9832,988.163.200
02. Juni 202232,3732,9932,2832,8232,827.617.100
01. Juni 202232,7232,8532,1832,6932,699.856.100
31. Mai 202233,0433,2132,3432,3732,3713.369.100
27. Mai 202232,4132,6632,2432,5632,568.402.000
26. Mai 202232,5732,9232,5432,6732,6710.621.700
25. Mai 202232,1432,4431,9632,3732,379.442.200
24. Mai 202231,7832,1831,5532,0832,0810.519.300
23. Mai 202232,0032,3431,8632,1132,1112.621.600
20. Mai 202231,3731,8030,7531,2831,2812.702.100
19. Mai 202230,5531,3930,5531,0331,0312.418.400
18. Mai 202231,8832,0630,9431,1131,1111.209.700
17. Mai 202231,5631,6931,2731,4831,4810.712.200
16. Mai 202230,6231,2930,6031,0231,0216.776.700
13. Mai 202229,9930,6229,9830,4930,4914.035.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...