Deutsche Märkte schließen in 4 Stunden 56 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,04+0,82 (+2,63%)
Börsenschluss: 04:00PM EST
32,43 +0,39 (+1,22%)
Vorbörslich: 06:32AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
14. Jan. 202231,6332,0731,5932,0432,0419.617.600
13. Jan. 202231,4031,6031,1631,2231,2214.885.600
12. Jan. 202231,1331,4031,0531,1931,1919.244.700
11. Jan. 202229,8030,5929,6730,5430,5414.559.100
10. Jan. 202229,8629,9629,3829,5629,5610.207.300
07. Jan. 202229,2729,7029,0829,6729,6716.154.100
06. Jan. 202229,0229,1228,5928,8128,8113.366.900
05. Jan. 202228,9329,0728,3628,3728,3713.507.900
04. Jan. 202228,1328,7028,1128,5528,5515.444.300
03. Jan. 202226,6927,4826,6527,3727,379.785.600
31. Dez. 202126,5526,7426,5126,6326,636.480.600
30. Dez. 202127,0827,2026,6826,6926,699.713.800
29. Dez. 202127,1127,2726,9526,9926,9910.909.100
28. Dez. 202127,1627,3126,9027,0727,078.450.300
27. Dez. 202126,7927,1626,4827,1427,148.460.600
23. Dez. 202127,1727,4526,9426,9726,9710.719.400
22. Dez. 202126,6026,8426,3526,7726,7710.692.100
21. Dez. 202126,0426,5326,0326,4326,4314.712.800
20. Dez. 202125,8425,8625,3325,6525,6528.787.900
17. Dez. 202126,7426,7426,3026,3026,3011.410.000
16. Dez. 202126,8827,1426,7026,7326,7310.366.100
15. Dez. 202126,5126,7026,0626,6226,629.290.800
14. Dez. 202126,4926,9226,4726,5526,558.619.800
13. Dez. 202126,8826,9726,5526,5926,598.849.000
10. Dez. 202127,4227,4527,1227,4127,418.255.600
09. Dez. 202127,1527,2526,9127,1627,169.527.400
08. Dez. 202127,6527,8027,4627,5027,507.878.100
07. Dez. 202127,6627,9127,4627,5427,549.051.800
06. Dez. 202127,6527,7027,3027,3327,3310.104.700
03. Dez. 202127,4427,4626,7626,9126,9110.789.300
02. Dez. 202126,4527,1826,2827,0627,0615.192.600
01. Dez. 202126,6226,7625,7225,7425,749.829.500
30. Nov. 202126,0726,2725,7125,9625,9613.760.200
29. Nov. 202126,4926,6926,1526,1826,1810.096.600
26. Nov. 202125,7725,9925,4625,9625,9616.770.400
24. Nov. 202127,2627,7027,2527,6527,657.204.900
23. Nov. 202127,0627,5127,0627,4627,469.979.100
22. Nov. 202126,2526,9426,2226,6626,6610.026.500
19. Nov. 202126,3726,5126,1026,2326,2312.258.700
18. Nov. 202127,0427,3326,9127,2927,299.157.300
17. Nov. 202127,5727,8727,3827,4327,435.335.100
16. Nov. 202127,9628,0127,6327,6727,677.109.500
15. Nov. 202127,4427,6527,0827,5527,557.681.100
12. Nov. 202127,3427,5427,2727,3827,386.926.700
11. Nov. 202127,5927,8627,3827,4127,416.749.100
10. Nov. 202128,0028,0927,2827,4227,428.165.000
10. Nov. 20210.3276 Dividende
09. Nov. 202128,1428,2227,7228,2027,877.522.700
08. Nov. 202128,0628,3027,8428,0227,698.086.700
05. Nov. 202127,9327,9527,5727,8527,538.293.900
04. Nov. 202127,6527,8427,1727,3126,9912.463.800
03. Nov. 202127,4727,5527,2227,2626,9416.392.200
02. Nov. 202128,3728,4227,9227,9427,6218.798.700
01. Nov. 202129,1929,3829,0629,2828,9410.519.900
29. Okt. 202128,9829,1228,6328,7928,4611.061.300
28. Okt. 202129,1229,2728,8829,2228,888.716.700
27. Okt. 202129,2629,7429,1829,2528,9110.507.000
26. Okt. 202129,8029,8229,4329,6429,307.329.400
25. Okt. 202129,8529,9429,5729,7129,366.590.800
22. Okt. 202129,4429,5929,1729,5129,178.098.900
21. Okt. 202129,8929,9929,2829,4429,109.281.900
20. Okt. 202129,7830,2929,6630,1329,786.858.900
19. Okt. 202129,9230,0229,7829,8629,516.069.400
18. Okt. 202129,9529,9729,6029,7129,369.172.500
15. Okt. 202129,9730,1129,8629,9329,5811.808.500
14. Okt. 202129,6029,6729,3629,4529,119.777.500
13. Okt. 202128,7429,3228,5829,1928,859.066.600
12. Okt. 202129,0229,2928,7929,1028,7613.346.800
11. Okt. 202129,4029,5529,0529,1028,7611.035.000
08. Okt. 202128,7029,0028,6728,8728,5312.622.700
07. Okt. 202127,9728,3327,8428,2327,9011.055.400
06. Okt. 202127,9828,1527,6628,1127,7820.228.000
05. Okt. 202128,4028,7828,1828,4228,0914.724.200
04. Okt. 202127,9728,4327,8928,0127,6815.151.700
01. Okt. 202127,4127,7427,3127,6027,2810.620.200
30. Sept. 202127,3327,5527,0427,3327,0114.574.000
29. Sept. 202127,0327,2826,7227,1126,8010.912.500
28. Sept. 202127,8627,8927,1827,2426,9219.706.400
27. Sept. 202126,9127,2426,9027,0826,7715.171.200
24. Sept. 202125,9626,3225,9026,2425,948.346.600
23. Sept. 202125,7826,2525,6526,1625,8610.291.200
22. Sept. 202125,9226,1025,6525,6525,3512.788.000
21. Sept. 202125,4725,5325,0825,2324,9412.694.800
20. Sept. 202124,9425,0824,5324,8324,5412.748.300
17. Sept. 202125,4225,4724,9625,2424,9513.286.500
16. Sept. 202125,7325,7525,2325,3425,0510.188.100
15. Sept. 202125,3825,8625,3625,7725,4715.378.600
14. Sept. 202125,4025,4024,5824,6524,369.315.500
13. Sept. 202124,7925,1824,7925,0424,7510.036.400
10. Sept. 202124,7024,7724,4724,5024,227.677.800
09. Sept. 202124,2624,5524,1724,3124,039.199.200
08. Sept. 202124,9025,0024,4024,4224,148.838.400
07. Sept. 202124,6424,9624,5424,5924,306.993.200
03. Sept. 202124,7824,9324,6224,7824,496.735.400
02. Sept. 202124,6225,0324,5824,8424,558.054.000
01. Sept. 202124,5824,6824,2624,3124,038.882.800
31. Aug. 202124,6224,7824,4424,4624,188.727.900
30. Aug. 202124,9525,0024,6024,7024,417.539.100
27. Aug. 202124,5925,0824,5724,9424,659.059.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...