Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,26-1,21 (-4,75%)
Börsenschluss: 4:00PM EST

24,28 0,02 (0,08 %)
Nachbörse: 7:59PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202124,8024,8924,1424,2624,2624.036.200
14. Jan. 202125,0225,5524,9725,4725,4714.279.000
13. Jan. 202125,1125,1224,6224,7824,7814.152.800
12. Jan. 202124,9425,1924,7225,0125,0116.990.200
11. Jan. 202123,7624,5023,6824,3824,3812.513.600
08. Jan. 202124,1724,4923,9924,4024,4020.189.600
07. Jan. 202123,7224,1523,5023,9123,9116.470.700
06. Jan. 202123,3723,8622,9423,4123,4125.221.400
05. Jan. 202121,4322,7821,3722,3822,3825.447.500
04. Jan. 202121,0921,1320,5520,8320,8314.485.100
31. Dez. 202020,7620,9320,5020,5220,5211.960.900
30. Dez. 202021,1921,2920,9321,0321,0311.662.600
29. Dez. 202021,3921,4020,9921,0721,0713.062.300
28. Dez. 202021,2921,5020,8920,9920,9910.215.000
24. Dez. 202021,2921,3320,8421,0621,065.024.000
23. Dez. 202021,1421,5421,1021,2121,2113.739.900
22. Dez. 202020,7020,7620,4320,4820,4810.396.200
21. Dez. 202020,3120,8720,1920,6820,6819.097.500
18. Dez. 202022,0022,0221,6221,7421,7410.984.900
17. Dez. 202022,0222,0521,7521,9021,9014.900.600
16. Dez. 202021,8822,0521,6621,8321,8312.281.900
15. Dez. 202021,5821,9921,5121,9421,9411.904.000
14. Dez. 202022,1422,3321,3321,3621,3613.009.800
11. Dez. 202022,1322,1721,6722,0322,0313.760.100
10. Dez. 202022,0222,8321,9822,4122,4117.912.300
09. Dez. 202022,1122,3621,6821,9021,9015.677.500
08. Dez. 202021,6921,9921,6421,7921,7915.181.200
07. Dez. 202021,8021,9821,5521,6821,6814.184.400
04. Dez. 202022,0922,4422,0422,2722,2718.195.700
03. Dez. 202021,2821,9021,0521,3621,3620.335.900
02. Dez. 202020,7421,4420,6721,0721,0718.098.900
01. Dez. 202020,4720,6220,1920,2420,2419.105.800
30. Nov. 202020,6020,6419,5619,5619,5619.573.100
27. Nov. 202020,9621,2220,9221,1021,109.843.100
25. Nov. 202021,4921,6021,1621,4121,4114.150.600
24. Nov. 202021,6822,1021,4821,8621,8623.651.600
23. Nov. 202020,1920,4220,0820,4120,4113.965.300
20. Nov. 202019,4819,6019,3719,4919,498.781.700
19. Nov. 202019,2619,6019,1519,5319,5314.370.100
18. Nov. 202020,1620,2719,5519,5619,5614.930.900
17. Nov. 202019,5620,1219,3420,0520,0517.444.900
16. Nov. 202019,9719,9919,5219,7619,7618.338.200
13. Nov. 202018,4418,8618,4118,8018,8011.526.100
12. Nov. 202018,5218,9118,1918,2818,2818.017.600
11. Nov. 202019,6219,6318,7718,8818,8823.230.200
10. Nov. 202019,3219,3318,9319,1019,1036.959.100
09. Nov. 202018,4818,7517,9818,0818,0850.503.300
06. Nov. 202015,8316,0415,6015,6415,6417.539.800
05. Nov. 202015,8816,0315,7715,8315,8314.209.300
05. Nov. 20200.315 Dividende
04. Nov. 202016,1316,3615,8416,1315,8115.746.600
03. Nov. 202016,5516,5816,1016,1815,8621.144.500
02. Nov. 202015,8216,2215,5216,1015,7918.342.400
30. Okt. 202015,3515,5015,2415,4815,1822.618.400
29. Okt. 202014,9815,3014,7415,2614,9628.288.100
28. Okt. 202015,0015,3014,8514,9014,6127.748.600
27. Okt. 202015,6415,6515,3515,3815,0822.195.500
26. Okt. 202016,0216,0415,6315,8015,4919.148.600
23. Okt. 202016,2716,3315,8816,0515,7415.353.000
22. Okt. 202015,6216,1315,5916,1015,7918.373.500
21. Okt. 202016,0216,0615,8315,8315,5213.462.000
20. Okt. 202016,1216,2716,0216,1515,8314.079.500
19. Okt. 202016,2116,4516,0116,0315,7214.844.000
16. Okt. 202016,1816,4316,0316,2515,9317.779.500
15. Okt. 202015,9816,4515,8716,4416,1218.613.900
14. Okt. 202016,5216,8316,5116,5916,2713.027.700
13. Okt. 202016,9717,0016,6016,6816,3517.753.600
12. Okt. 202017,2017,2817,0617,2416,9013.252.600
09. Okt. 202017,6817,7417,3117,3617,0211.540.400
08. Okt. 202017,1617,5117,1617,4917,1514.478.200
07. Okt. 202016,9017,0916,7417,0316,7013.702.200
06. Okt. 202017,4117,5616,8716,9316,6016.098.800
05. Okt. 202016,9717,2316,8617,1916,8512.696.000
02. Okt. 202016,4116,9216,3816,8516,5220.237.100
01. Okt. 202017,0417,1516,7616,8316,5018.172.600
30. Sept. 202017,7217,8017,3517,4617,1216.180.200
29. Sept. 202017,9517,9617,5717,6717,3214.968.900
28. Sept. 202018,2318,3518,1118,1817,8214.455.400
25. Sept. 202017,8517,9217,6417,8617,5114.525.300
24. Sept. 202018,1618,1617,7117,9317,5816.710.500
23. Sept. 202018,6618,7017,9417,9717,6212.163.900
22. Sept. 202018,8418,9818,3418,4818,1210.344.100
21. Sept. 202018,3118,4118,1118,3217,9617.000.200
18. Sept. 202019,2319,3118,8718,8818,5119.415.800
17. Sept. 202019,6719,8019,4319,5619,1815.839.000
16. Sept. 202019,7520,2519,5519,9619,5714.637.100
15. Sept. 202019,9420,1619,6319,6619,2812.800.900
14. Sept. 202020,1220,1219,8019,8419,459.731.200
11. Sept. 202020,0520,2419,8420,0619,6710.331.700
10. Sept. 202020,5620,6019,8919,9119,5213.894.700
09. Sept. 202020,6720,7120,2720,3219,9211.437.500
08. Sept. 202020,3720,4719,9620,1519,7613.793.400
04. Sept. 202020,9821,0020,3120,5420,1411.604.600
03. Sept. 202020,6021,0920,5020,6120,2113.144.900
02. Sept. 202020,6920,8020,5120,5720,1712.777.000
01. Sept. 202020,9121,1520,6920,7720,3611.404.900
31. Aug. 202021,3921,4220,9120,9320,527.775.700
28. Aug. 202021,3421,4721,1521,3820,967.871.900
27. Aug. 202021,5221,5421,0421,1420,7310.231.000
26. Aug. 202021,5021,5921,3221,3820,967.356.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...