Deutsche Märkte öffnen in 33 Minuten

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
DatumÖffnenMax.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. 202124,7824,9324,6224,7824,78673.540.000
02. Sept. 202124,6225,0324,5824,8424,84806.230.000
01. Sept. 202124,5824,6824,2624,3124,31888.280.000
31. Aug. 202124,6224,7824,4424,4624,46872.400.000
30. Aug. 202124,9525,0024,6024,7024,70753.910.000
27. Aug. 202124,5925,0824,5724,9424,94905.920.000
26. Aug. 202124,5924,7024,2924,3024,30622.240.000
25. Aug. 202124,5524,7124,4424,6324,63664.820.000
24. Aug. 202124,4824,7624,4524,6524,65787.740.000
23. Aug. 202124,2024,5124,1824,3924,391.116.010.000
20. Aug. 202123,4923,6623,3923,6423,641.497.720.000
19. Aug. 202123,8523,9323,3923,5623,561.886.420.000
18. Aug. 202125,0125,0924,3424,3524,351.517.640.000
17. Aug. 202124,7025,1824,5724,7724,77793.430.000
16. Aug. 202124,8424,8624,5424,7324,73849.130.000
13. Aug. 202125,4225,5425,2125,2225,22643.880.000
12. Aug. 202125,6825,7525,4025,6725,67887.360.000
12. Aug. 20210.3276 Dividende
11. Aug. 202125,8326,1025,6726,0725,74852.580.000
10. Aug. 202125,3825,9025,3725,8825,55862.050.000
09. Aug. 202125,3725,5125,2425,2824,96941.170.000
06. Aug. 202125,6025,6925,3725,5625,24915.670.000
05. Aug. 202125,4425,6325,2525,3425,02957.730.000
04. Aug. 202125,3825,5524,9925,0624,751.270.190.000
03. Aug. 202125,2625,7824,8325,6925,3723.114.200
02. Aug. 202124,3024,7424,0424,0823,7814.522.700
30. Juli 202124,3524,4324,0624,1823,8811.419.700
29. Juli 202125,1025,1824,6224,6324,3210.361.500
28. Juli 202124,2524,5224,1824,4024,097.767.200
27. Juli 202124,1724,4024,0224,2523,958.707.500
26. Juli 202123,8824,4223,8524,3324,0210.081.000
23. Juli 202123,7923,8723,4023,5423,248.833.300
22. Juli 202123,9123,9123,4723,6323,338.891.300
21. Juli 202123,6824,1223,6523,9123,6112.075.300
20. Juli 202122,8323,2322,6423,1122,8224.185.500
19. Juli 202123,3023,4722,8223,0922,8027.087.200
16. Juli 202124,8324,8823,7823,8723,5718.520.800
15. Juli 202124,7325,0024,6024,6524,349.777.300
14. Juli 202125,8626,0425,1825,2324,9111.657.500
13. Juli 202125,8325,9225,5425,5825,267.422.500
12. Juli 202125,7726,1525,5825,8825,556.634.400
09. Juli 202125,8426,1025,6926,0125,687.059.700
08. Juli 202125,2325,7925,2025,5825,2610.075.500
07. Juli 202125,7826,1225,4725,7325,4113.309.100
06. Juli 202126,9026,9225,7325,9725,6417.917.900
02. Juli 202126,9627,0526,7126,9826,645.748.800
01. Juli 202127,1227,2326,8827,0826,749.532.900
30. Juni 202126,3026,5926,2826,4226,096.730.300
29. Juni 202126,5526,7026,2726,2725,947.186.500
28. Juni 202126,9626,9826,3726,4626,1313.491.100
25. Juni 202127,4827,5727,2727,3226,987.337.500
24. Juni 202127,3227,4027,1527,3226,989.270.600
23. Juni 202127,6927,8427,1827,2326,899.445.500
22. Juni 202127,1127,2826,8527,1526,816.998.200
21. Juni 202126,3626,9726,3626,9426,6010.679.800
18. Juni 202126,3126,6426,0826,1025,7715.720.200
17. Juni 202127,8127,9326,8327,1826,8413.052.100
16. Juni 202128,2928,3227,7827,9327,589.203.900
15. Juni 202127,9528,4727,9528,3828,0210.116.200
14. Juni 202127,8828,4927,8628,0427,6912.362.200
11. Juni 202127,7327,9327,4827,5427,199.107.700
10. Juni 202127,9028,0727,3827,5127,168.183.700
09. Juni 202127,7827,9327,5727,5927,2411.880.500
08. Juni 202127,0727,8926,9427,7327,3816.476.300
07. Juni 202127,4327,5527,2327,2626,929.083.900
04. Juni 202127,6227,7327,1927,4427,1013.349.100
03. Juni 202127,3827,8827,3127,7627,4113.473.600
02. Juni 202127,1527,7126,9427,6327,2819.368.500
01. Juni 202126,7727,0826,7527,0226,6819.036.800
28. Mai 202126,1326,3426,0726,2325,9015.650.700
27. Mai 202126,0426,2926,0226,2825,9518.662.900
26. Mai 202126,3226,4626,2026,3125,989.430.300
25. Mai 202126,8626,9026,2426,2825,9512.534.900
24. Mai 202126,6927,0826,5027,0226,6811.078.400
21. Mai 202126,6426,8126,4726,5226,199.388.900
20. Mai 202126,3526,5726,1826,5226,1912.517.700
19. Mai 202126,3826,4926,0026,1825,8516.020.700
18. Mai 202127,3527,4726,7326,8626,5217.890.500
17. Mai 202126,4827,0826,4827,0826,7411.436.500
14. Mai 202126,3126,7326,3026,6526,3215.699.600
13. Mai 202125,8926,2725,5625,8925,5613.309.600
12. Mai 202126,3526,8626,1026,1925,8613.957.900
11. Mai 202126,0826,4525,9425,9725,6414.524.700
10. Mai 202126,9927,2026,6026,6226,2911.723.900
07. Mai 202126,0326,7525,9326,7326,3911.713.500
06. Mai 202126,2926,5325,9226,5026,1711.450.100
06. Mai 20210.315 Dividende
05. Mai 202126,2326,7826,1126,7826,1319.475.900
04. Mai 202126,0026,1425,6625,9225,2913.943.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...