Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
29.839,71-660,34(-2,17%)Dow Jones 30
33.970,47-614,41(-1,78%)BTC-EUR
38.070,18-3.227,23(-7,81%)CMC Crypto 200
1.068,13-66,25(-5,84%)Nasdaq Compositive
14.713,90-330,06(-2,19%)S&P 500
4.357,73-75,26(-1,70%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,83-0,41 (-1,62%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2021 | - | - | - | - | - | - |
| 20. Sept. 2021 | - | - | - | - | - | - |
| 17. Sept. 2021 | - | - | - | - | - | - |
| 16. Sept. 2021 | - | - | - | - | - | - |
| 15. Sept. 2021 | - | - | - | - | - | - |
| 14. Sept. 2021 | - | - | - | - | - | - |
| 13. Sept. 2021 | - | - | - | - | - | - |
| 10. Sept. 2021 | - | - | - | - | - | - |
| 09. Sept. 2021 | - | - | - | - | - | - |
| 08. Sept. 2021 | - | - | - | - | - | - |
| 07. Sept. 2021 | - | - | - | - | - | - |
| 03. Sept. 2021 | 24,78 | 24,93 | 24,62 | 24,78 | 24,78 | 673.540.000 |
| 02. Sept. 2021 | 24,62 | 25,03 | 24,58 | 24,84 | 24,84 | 806.230.000 |
| 01. Sept. 2021 | 24,58 | 24,68 | 24,26 | 24,31 | 24,31 | 888.280.000 |
| 31. Aug. 2021 | 24,62 | 24,78 | 24,44 | 24,46 | 24,46 | 872.400.000 |
| 30. Aug. 2021 | 24,95 | 25,00 | 24,60 | 24,70 | 24,70 | 753.910.000 |
| 27. Aug. 2021 | 24,59 | 25,08 | 24,57 | 24,94 | 24,94 | 905.920.000 |
| 26. Aug. 2021 | 24,59 | 24,70 | 24,29 | 24,30 | 24,30 | 622.240.000 |
| 25. Aug. 2021 | 24,55 | 24,71 | 24,44 | 24,63 | 24,63 | 664.820.000 |
| 24. Aug. 2021 | 24,48 | 24,76 | 24,45 | 24,65 | 24,65 | 787.740.000 |
| 23. Aug. 2021 | 24,20 | 24,51 | 24,18 | 24,39 | 24,39 | 1.116.010.000 |
| 20. Aug. 2021 | 23,49 | 23,66 | 23,39 | 23,64 | 23,64 | 1.497.720.000 |
| 19. Aug. 2021 | 23,85 | 23,93 | 23,39 | 23,56 | 23,56 | 1.886.420.000 |
| 18. Aug. 2021 | 25,01 | 25,09 | 24,34 | 24,35 | 24,35 | 1.517.640.000 |
| 17. Aug. 2021 | 24,70 | 25,18 | 24,57 | 24,77 | 24,77 | 793.430.000 |
| 16. Aug. 2021 | 24,84 | 24,86 | 24,54 | 24,73 | 24,73 | 849.130.000 |
| 13. Aug. 2021 | 25,42 | 25,54 | 25,21 | 25,22 | 25,22 | 643.880.000 |
| 12. Aug. 2021 | 25,68 | 25,75 | 25,40 | 25,67 | 25,67 | 887.360.000 |
| 12. Aug. 2021 | 0.3276 Dividende | |||||
| 11. Aug. 2021 | 25,83 | 26,10 | 25,67 | 26,07 | 25,74 | 852.580.000 |
| 10. Aug. 2021 | 25,38 | 25,90 | 25,37 | 25,88 | 25,55 | 862.050.000 |
| 09. Aug. 2021 | 25,37 | 25,51 | 25,24 | 25,28 | 24,96 | 941.170.000 |
| 06. Aug. 2021 | 25,60 | 25,69 | 25,37 | 25,56 | 25,24 | 915.670.000 |
| 05. Aug. 2021 | 25,44 | 25,63 | 25,25 | 25,34 | 25,02 | 957.730.000 |
| 04. Aug. 2021 | 25,38 | 25,55 | 24,99 | 25,06 | 24,75 | 1.270.190.000 |
| 03. Aug. 2021 | 25,26 | 25,78 | 24,83 | 25,69 | 25,37 | 23.114.200 |
| 02. Aug. 2021 | 24,30 | 24,74 | 24,04 | 24,08 | 23,78 | 14.522.700 |
| 30. Juli 2021 | 24,35 | 24,43 | 24,06 | 24,18 | 23,88 | 11.419.700 |
| 29. Juli 2021 | 25,10 | 25,18 | 24,62 | 24,63 | 24,32 | 10.361.500 |
| 28. Juli 2021 | 24,25 | 24,52 | 24,18 | 24,40 | 24,09 | 7.767.200 |
| 27. Juli 2021 | 24,17 | 24,40 | 24,02 | 24,25 | 23,95 | 8.707.500 |
| 26. Juli 2021 | 23,88 | 24,42 | 23,85 | 24,33 | 24,02 | 10.081.000 |
| 23. Juli 2021 | 23,79 | 23,87 | 23,40 | 23,54 | 23,24 | 8.833.300 |
| 22. Juli 2021 | 23,91 | 23,91 | 23,47 | 23,63 | 23,33 | 8.891.300 |
| 21. Juli 2021 | 23,68 | 24,12 | 23,65 | 23,91 | 23,61 | 12.075.300 |
| 20. Juli 2021 | 22,83 | 23,23 | 22,64 | 23,11 | 22,82 | 24.185.500 |
| 19. Juli 2021 | 23,30 | 23,47 | 22,82 | 23,09 | 22,80 | 27.087.200 |
| 16. Juli 2021 | 24,83 | 24,88 | 23,78 | 23,87 | 23,57 | 18.520.800 |
| 15. Juli 2021 | 24,73 | 25,00 | 24,60 | 24,65 | 24,34 | 9.777.300 |
| 14. Juli 2021 | 25,86 | 26,04 | 25,18 | 25,23 | 24,91 | 11.657.500 |
| 13. Juli 2021 | 25,83 | 25,92 | 25,54 | 25,58 | 25,26 | 7.422.500 |
| 12. Juli 2021 | 25,77 | 26,15 | 25,58 | 25,88 | 25,55 | 6.634.400 |
| 09. Juli 2021 | 25,84 | 26,10 | 25,69 | 26,01 | 25,68 | 7.059.700 |
| 08. Juli 2021 | 25,23 | 25,79 | 25,20 | 25,58 | 25,26 | 10.075.500 |
| 07. Juli 2021 | 25,78 | 26,12 | 25,47 | 25,73 | 25,41 | 13.309.100 |
| 06. Juli 2021 | 26,90 | 26,92 | 25,73 | 25,97 | 25,64 | 17.917.900 |
| 02. Juli 2021 | 26,96 | 27,05 | 26,71 | 26,98 | 26,64 | 5.748.800 |
| 01. Juli 2021 | 27,12 | 27,23 | 26,88 | 27,08 | 26,74 | 9.532.900 |
| 30. Juni 2021 | 26,30 | 26,59 | 26,28 | 26,42 | 26,09 | 6.730.300 |
| 29. Juni 2021 | 26,55 | 26,70 | 26,27 | 26,27 | 25,94 | 7.186.500 |
| 28. Juni 2021 | 26,96 | 26,98 | 26,37 | 26,46 | 26,13 | 13.491.100 |
| 25. Juni 2021 | 27,48 | 27,57 | 27,27 | 27,32 | 26,98 | 7.337.500 |
| 24. Juni 2021 | 27,32 | 27,40 | 27,15 | 27,32 | 26,98 | 9.270.600 |
| 23. Juni 2021 | 27,69 | 27,84 | 27,18 | 27,23 | 26,89 | 9.445.500 |
| 22. Juni 2021 | 27,11 | 27,28 | 26,85 | 27,15 | 26,81 | 6.998.200 |
| 21. Juni 2021 | 26,36 | 26,97 | 26,36 | 26,94 | 26,60 | 10.679.800 |
| 18. Juni 2021 | 26,31 | 26,64 | 26,08 | 26,10 | 25,77 | 15.720.200 |
| 17. Juni 2021 | 27,81 | 27,93 | 26,83 | 27,18 | 26,84 | 13.052.100 |
| 16. Juni 2021 | 28,29 | 28,32 | 27,78 | 27,93 | 27,58 | 9.203.900 |
| 15. Juni 2021 | 27,95 | 28,47 | 27,95 | 28,38 | 28,02 | 10.116.200 |
| 14. Juni 2021 | 27,88 | 28,49 | 27,86 | 28,04 | 27,69 | 12.362.200 |
| 11. Juni 2021 | 27,73 | 27,93 | 27,48 | 27,54 | 27,19 | 9.107.700 |
| 10. Juni 2021 | 27,90 | 28,07 | 27,38 | 27,51 | 27,16 | 8.183.700 |
| 09. Juni 2021 | 27,78 | 27,93 | 27,57 | 27,59 | 27,24 | 11.880.500 |
| 08. Juni 2021 | 27,07 | 27,89 | 26,94 | 27,73 | 27,38 | 16.476.300 |
| 07. Juni 2021 | 27,43 | 27,55 | 27,23 | 27,26 | 26,92 | 9.083.900 |
| 04. Juni 2021 | 27,62 | 27,73 | 27,19 | 27,44 | 27,10 | 13.349.100 |
| 03. Juni 2021 | 27,38 | 27,88 | 27,31 | 27,76 | 27,41 | 13.473.600 |
| 02. Juni 2021 | 27,15 | 27,71 | 26,94 | 27,63 | 27,28 | 19.368.500 |
| 01. Juni 2021 | 26,77 | 27,08 | 26,75 | 27,02 | 26,68 | 19.036.800 |
| 28. Mai 2021 | 26,13 | 26,34 | 26,07 | 26,23 | 25,90 | 15.650.700 |
| 27. Mai 2021 | 26,04 | 26,29 | 26,02 | 26,28 | 25,95 | 18.662.900 |
| 26. Mai 2021 | 26,32 | 26,46 | 26,20 | 26,31 | 25,98 | 9.430.300 |
| 25. Mai 2021 | 26,86 | 26,90 | 26,24 | 26,28 | 25,95 | 12.534.900 |
| 24. Mai 2021 | 26,69 | 27,08 | 26,50 | 27,02 | 26,68 | 11.078.400 |
| 21. Mai 2021 | 26,64 | 26,81 | 26,47 | 26,52 | 26,19 | 9.388.900 |
| 20. Mai 2021 | 26,35 | 26,57 | 26,18 | 26,52 | 26,19 | 12.517.700 |
| 19. Mai 2021 | 26,38 | 26,49 | 26,00 | 26,18 | 25,85 | 16.020.700 |
| 18. Mai 2021 | 27,35 | 27,47 | 26,73 | 26,86 | 26,52 | 17.890.500 |
| 17. Mai 2021 | 26,48 | 27,08 | 26,48 | 27,08 | 26,74 | 11.436.500 |
| 14. Mai 2021 | 26,31 | 26,73 | 26,30 | 26,65 | 26,32 | 15.699.600 |
| 13. Mai 2021 | 25,89 | 26,27 | 25,56 | 25,89 | 25,56 | 13.309.600 |
| 12. Mai 2021 | 26,35 | 26,86 | 26,10 | 26,19 | 25,86 | 13.957.900 |
| 11. Mai 2021 | 26,08 | 26,45 | 25,94 | 25,97 | 25,64 | 14.524.700 |
| 10. Mai 2021 | 26,99 | 27,20 | 26,60 | 26,62 | 26,29 | 11.723.900 |
| 07. Mai 2021 | 26,03 | 26,75 | 25,93 | 26,73 | 26,39 | 11.713.500 |
| 06. Mai 2021 | 26,29 | 26,53 | 25,92 | 26,50 | 26,17 | 11.450.100 |
| 06. Mai 2021 | 0.315 Dividende | |||||
| 05. Mai 2021 | 26,23 | 26,78 | 26,11 | 26,78 | 26,13 | 19.475.900 |
| 04. Mai 2021 | 26,00 | 26,14 | 25,66 | 25,92 | 25,29 | 13.943.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
