Deutsche Märkte öffnen in 1 Stunde 46 Minute

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,32+0,07 (+0,19%)
Börsenschluss: 04:00PM EST
36,36 +0,04 (+0,11%)
Nachbörse: 07:56PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 202336,4236,6036,1436,3236,328.444.700
26. Jan. 202335,7136,3535,5836,2536,2512.180.700
25. Jan. 202335,0035,2834,7635,2435,248.041.800
24. Jan. 202335,1235,3334,8135,2935,296.575.900
23. Jan. 202335,5035,8035,3835,5835,586.143.600
20. Jan. 202335,3235,5035,2135,5035,5011.760.700
19. Jan. 202335,1635,7235,1135,5435,548.334.000
18. Jan. 202336,1836,2335,3335,3435,348.686.700
17. Jan. 202335,5635,8835,5235,6935,696.708.100
13. Jan. 202335,4035,5735,2535,5635,567.234.600
12. Jan. 202335,1335,6334,8935,3135,318.934.700
11. Jan. 202334,9135,0534,6635,0435,047.073.300
10. Jan. 202334,8134,9334,5134,8534,856.508.600
09. Jan. 202335,1435,2534,6034,7734,777.831.300
06. Jan. 202334,1934,6034,0234,4634,466.854.200
05. Jan. 202333,5833,9933,5633,9033,906.440.200
04. Jan. 202333,8034,0633,5333,7833,787.492.400
03. Jan. 202335,0035,1934,0934,3234,327.967.400
30. Dez. 202234,5234,9634,4734,9334,934.820.700
29. Dez. 202234,5434,8534,4934,7034,704.881.500
28. Dez. 202235,4235,4234,4934,5834,585.232.400
27. Dez. 202235,0035,1634,8835,0435,044.325.800
23. Dez. 202234,6335,0534,5335,0135,015.191.800
22. Dez. 202234,6934,7933,9734,4134,416.249.900
21. Dez. 202234,7335,1634,4935,0335,038.138.400
20. Dez. 202234,0134,3133,8634,0834,085.286.300
19. Dez. 202234,2234,2833,8033,9533,957.513.300
16. Dez. 202233,3833,7433,1433,6833,6810.431.900
15. Dez. 202234,5334,6434,0034,2834,287.088.500
14. Dez. 202235,0335,1734,6434,8034,807.252.800
13. Dez. 202234,9135,1634,7935,0135,019.256.400
12. Dez. 202233,8134,2533,7434,1034,105.890.900
09. Dez. 202233,8734,1733,6733,7133,716.311.800
08. Dez. 202234,5834,6633,8033,9333,938.826.900
07. Dez. 202234,1834,4933,7833,9133,9110.018.300
06. Dez. 202234,6835,1334,2434,3734,3712.890.200
05. Dez. 202235,7935,9534,8035,0035,007.165.100
02. Dez. 202235,1335,4835,1035,3635,367.595.000
01. Dez. 202235,9936,1035,6435,7235,727.051.300
30. Nov. 202236,0136,1135,4235,9035,9013.261.300
29. Nov. 202235,2035,7335,1735,3135,318.203.900
28. Nov. 202234,6335,1034,4334,7334,737.479.900
25. Nov. 202235,2035,5035,1235,2735,273.506.800
23. Nov. 202234,8835,0534,6934,9834,989.561.300
22. Nov. 202234,3734,9534,2034,8934,8915.271.400
21. Nov. 202233,0933,1832,3033,1333,1310.601.600
18. Nov. 202233,7634,1333,4334,0434,046.718.500
17. Nov. 202233,9234,3533,7134,3534,359.614.000
16. Nov. 202234,3634,4533,8733,9733,978.778.600
15. Nov. 202234,0034,1933,7833,9133,9110.269.600
14. Nov. 202233,5833,9433,5333,5533,556.713.500
11. Nov. 202233,9134,0333,6233,8433,8410.413.400
10. Nov. 202233,2433,2632,6532,9532,9510.854.300
09. Nov. 202232,9433,1032,2832,3332,3311.371.600
08. Nov. 202233,8834,0133,4633,7333,738.902.800
07. Nov. 202234,3934,5434,2034,3334,338.989.300
04. Nov. 202233,9134,1033,5933,9233,9210.965.600
03. Nov. 202232,5533,1832,4733,0433,048.239.500
02. Nov. 202233,2533,5532,7232,7632,7611.130.500
01. Nov. 202233,5433,5933,0833,2033,2011.157.600
31. Okt. 202232,6733,3832,6333,2833,2810.393.700
28. Okt. 202233,0633,1732,6733,1533,1511.293.200
27. Okt. 202233,4433,6633,1533,2333,2312.764.300
26. Okt. 202231,9632,4931,9232,3132,3110.742.900
25. Okt. 202232,0332,1731,8732,0832,087.872.800
24. Okt. 202231,6132,1731,5031,8031,8011.514.100
21. Okt. 202230,7831,4230,7031,3631,3611.288.800
20. Okt. 202231,1431,4430,8230,9630,968.263.300
19. Okt. 202230,4730,9830,4330,9030,909.749.300
18. Okt. 202230,7230,8029,9930,4830,4811.167.600
17. Okt. 202230,5330,9330,4830,4830,488.482.800
14. Okt. 202231,1231,1630,3030,3330,3310.543.700
13. Okt. 202230,0231,3130,0231,1531,1512.228.600
12. Okt. 202229,7630,0829,5429,9529,959.185.700
11. Okt. 202230,0430,4429,7429,8129,818.816.900
10. Okt. 202230,8431,0130,3330,3530,358.890.700
07. Okt. 202231,2631,5330,9131,0831,0811.040.900
06. Okt. 202230,4231,2130,4031,1431,1416.464.300
05. Okt. 202230,9831,5030,7631,3831,3812.498.200
04. Okt. 202230,5031,3230,4431,2831,2811.348.800
03. Okt. 202229,8330,2329,7530,1030,109.804.800
30. Sept. 202228,5429,0728,4528,5528,557.811.100
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. 202229,0629,1127,9528,0828,0817.738.100
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. 202231,2831,3130,7031,0131,017.943.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...