Deutsche Märkte öffnen in 6 Stunden 37 Minuten

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,18-0,02 (-0,08%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 202125,3825,4625,0425,1825,1810.699.400
15. Apr. 202125,3525,4425,1025,2025,2012.977.200
14. Apr. 202124,9425,7724,9025,5425,5422.882.400
13. Apr. 202124,7024,8024,5424,6224,6215.819.900
12. Apr. 202124,6724,9324,4824,6224,6220.539.600
09. Apr. 202124,5824,7724,3224,3924,3914.595.500
08. Apr. 202124,9424,9424,4824,7224,7219.213.800
07. Apr. 202125,2025,5725,1525,3725,3715.516.900
06. Apr. 202124,8925,5324,8125,1025,1024.553.400
05. Apr. 202124,5824,7124,1024,2624,2619.634.400
01. Apr. 202124,4724,6124,1024,5824,5814.536.400
31. März 202124,6124,6824,3124,3524,3510.283.200
30. März 202124,8425,0224,7024,8824,887.130.200
29. März 202124,9325,2824,8225,1825,1811.019.200
26. März 202125,1525,2424,9425,2325,2313.013.400
25. März 202124,2124,6023,8924,5724,5713.726.800
24. März 202124,4225,0524,4224,7524,7519.087.200
23. März 202124,5224,8124,0424,0624,0616.836.400
22. März 202125,4625,6325,3025,3525,3511.557.800
19. März 202125,3825,8225,0725,4425,4410.678.400
18. März 202126,2926,4525,3425,4125,4112.058.100
17. März 202125,9526,5425,9526,4726,479.719.400
16. März 202126,1226,1725,6926,0826,0810.517.500
15. März 202126,7026,8426,2126,4926,4913.034.900
12. März 202126,7527,0326,7226,9626,968.768.100
11. März 202126,7326,9926,5026,6526,659.809.200
10. März 202126,1726,6626,0726,6526,6512.244.400
09. März 202126,3226,4425,9826,1126,1112.210.900
08. März 202126,3326,7125,9626,5426,5414.704.500
05. März 202126,8327,1026,3326,7726,7721.146.700
04. März 202125,8026,4825,5426,0326,0321.161.000
03. März 202124,9625,9824,9625,5825,5820.398.400
02. März 202124,6225,0824,5924,7724,7710.604.300
01. März 202124,8225,0924,4824,5824,5812.152.200
26. Feb. 202124,7624,8524,1824,4124,4122.957.200
25. Feb. 202125,9226,1325,2725,5925,5928.613.600
24. Feb. 202124,6425,4424,5225,3025,3021.440.900
23. Feb. 202124,0824,3223,3324,2324,2321.295.500
22. Feb. 202122,9023,9122,8623,6323,6316.249.700
19. Feb. 202122,5622,9822,5322,8722,8712.257.700
18. Feb. 202122,8623,0122,4422,4622,4613.338.600
18. Feb. 20210.315 Dividende
17. Feb. 202123,2923,5922,9123,5823,2617.490.100
16. Feb. 202123,0923,3022,8923,1822,8718.144.000
12. Feb. 202121,2421,9521,1721,9121,6212.032.500
11. Feb. 202121,3421,4721,2121,3721,0810.923.900
10. Feb. 202121,3221,7021,1621,5821,2917.641.200
09. Feb. 202121,6721,8921,2921,7321,4419.116.900
08. Feb. 202121,2022,2221,1722,0321,7435.302.600
05. Feb. 202121,0021,1620,7020,8120,5329.838.700
04. Feb. 202121,1621,2420,7720,9920,7126.715.800
03. Feb. 202120,6821,3120,6721,2720,9925.418.100
02. Feb. 202121,4821,5020,4320,7520,4744.853.000
01. Feb. 202122,2922,3721,8322,2121,9119.573.400
29. Jan. 202122,5422,6922,0522,2221,9212.168.100
28. Jan. 202122,8523,1822,6622,8622,5511.086.800
27. Jan. 202122,7723,3122,4122,7322,4314.209.300
26. Jan. 202123,2823,4623,0023,0322,7212.207.100
25. Jan. 202123,1623,2322,7623,0722,7617.207.700
22. Jan. 202123,4523,9323,3423,8723,5515.195.000
21. Jan. 202124,6624,6823,7924,0223,7011.698.600
20. Jan. 202124,7724,9024,4824,8124,4813.765.900
19. Jan. 202124,6224,8024,4124,6524,3215.885.200
15. Jan. 202124,8024,8924,1424,2623,9424.063.900
14. Jan. 202125,0225,5524,9725,4725,1314.279.000
13. Jan. 202125,1125,1224,6224,7824,4514.152.800
12. Jan. 202124,9425,1924,7225,0124,6816.990.200
11. Jan. 202123,7624,5023,6824,3824,0512.513.600
08. Jan. 202124,1724,4923,9924,4024,0720.189.600
07. Jan. 202123,7224,1523,5023,9123,5916.470.700
06. Jan. 202123,3723,8622,9423,4123,1025.221.400
05. Jan. 202121,4322,7821,3722,3822,0825.447.500
04. Jan. 202121,0921,1320,5520,8320,5514.485.100
31. Dez. 202020,7620,9320,5020,5220,2512.011.100
30. Dez. 202021,1921,2920,9321,0320,7511.662.600
29. Dez. 202021,3921,4020,9921,0720,7913.062.300
28. Dez. 202021,2921,5020,8920,9920,7110.215.000
24. Dez. 202021,2921,3320,8421,0620,785.024.000
23. Dez. 202021,1421,5421,1021,2120,9313.739.900
22. Dez. 202020,7020,7620,4320,4820,2110.396.200
21. Dez. 202020,3120,8720,1920,6820,4019.097.500
18. Dez. 202022,0022,0221,6221,7421,4510.984.900
17. Dez. 202022,0222,0521,7521,9021,6114.900.600
16. Dez. 202021,8822,0521,6621,8321,5412.281.900
15. Dez. 202021,5821,9921,5121,9421,6511.904.000
14. Dez. 202022,1422,3321,3321,3621,0713.009.800
11. Dez. 202022,1322,1721,6722,0321,7413.760.100
10. Dez. 202022,0222,8321,9822,4122,1117.912.300
09. Dez. 202022,1122,3621,6821,9021,6115.677.500
08. Dez. 202021,6921,9921,6421,7921,5015.181.200
07. Dez. 202021,8021,9821,5521,6821,3914.184.400
04. Dez. 202022,0922,4422,0422,2721,9718.195.700
03. Dez. 202021,2821,9021,0521,3621,0720.335.900
02. Dez. 202020,7421,4420,6721,0720,7918.098.900
01. Dez. 202020,4720,6220,1920,2419,9719.105.800
30. Nov. 202020,6020,6419,5619,5619,3019.573.100
27. Nov. 202020,9621,2220,9221,1020,829.843.100
25. Nov. 202021,4921,6021,1621,4121,1214.150.600
24. Nov. 202021,6822,1021,4821,8621,5723.651.600
23. Nov. 202020,1920,4220,0820,4120,1413.965.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...