Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,98+0,04 (+0,11%)
Ab 01:12PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202335,9836,2435,8635,9835,983.196.013
27. Nov. 202336,0436,1035,8135,9435,948.412.000
24. Nov. 202335,9036,1235,7935,8235,824.233.100
22. Nov. 202334,6535,3134,4635,2735,2710.502.100
21. Nov. 202335,8035,8835,6335,7435,745.190.200
20. Nov. 202335,8836,1235,8235,8835,886.382.200
17. Nov. 202335,3435,8135,3135,6135,617.348.200
16. Nov. 202335,0535,1234,7035,0235,027.896.000
15. Nov. 202335,8436,0735,5735,5935,597.116.100
14. Nov. 202335,7636,0935,7235,8535,857.451.300
13. Nov. 202335,4035,7635,3535,7035,706.733.500
10. Nov. 202335,1135,1734,6935,0835,087.234.000
09. Nov. 202334,8535,1134,6434,6834,688.490.100
09. Nov. 20230.436 Dividende
08. Nov. 202335,3435,4634,8334,9034,4615.163.200
07. Nov. 202335,7535,8135,3535,4735,039.173.900
06. Nov. 202336,6636,6636,2836,3035,858.019.900
03. Nov. 202335,9636,4435,7636,2035,7511.278.700
02. Nov. 202336,1736,9436,1036,8636,4011.805.300
01. Nov. 202336,2936,6135,9436,0935,6413.198.800
31. Okt. 202336,4636,9435,9936,5836,1220.235.900
30. Okt. 202338,3138,6438,0938,3537,8710.120.600
27. Okt. 202339,1439,2238,3738,6438,169.061.400
26. Okt. 202338,6138,9638,3938,8238,346.167.600
25. Okt. 202339,0439,2138,8339,0638,576.059.100
24. Okt. 202339,3239,3238,7838,7938,318.776.300
23. Okt. 202339,1339,2038,5738,9038,4110.895.100
20. Okt. 202340,1540,3739,6139,6139,126.281.000
19. Okt. 202340,1740,5639,9340,3339,837.909.500
18. Okt. 202340,6940,8440,4540,7240,217.136.900
17. Okt. 202340,3240,8240,3140,8140,308.865.100
16. Okt. 202340,1740,3339,6940,2239,728.508.800
13. Okt. 202340,0040,1739,7040,0139,5113.412.100
12. Okt. 202339,4339,4938,9239,2938,8015.540.100
11. Okt. 202338,8038,9138,3038,6538,177.900.500
10. Okt. 202338,4238,8038,3138,6238,148.930.600
09. Okt. 202338,1938,4337,9738,3837,909.959.100
06. Okt. 202336,9837,4736,5937,2736,8010.420.100
05. Okt. 202335,8836,5835,8436,4135,967.834.900
04. Okt. 202336,8036,8736,0336,3135,8611.062.800
03. Okt. 202337,4937,7037,2337,6037,137.532.200
02. Okt. 202338,7138,7437,6237,8237,358.101.600
29. Sept. 202339,3839,4738,6938,7238,248.012.900
28. Sept. 202339,3739,6639,2639,4338,946.237.900
27. Sept. 202339,0039,4938,9139,4838,9911.048.900
26. Sept. 202338,6738,9838,5338,6438,166.931.200
25. Sept. 202338,4438,8738,1938,7538,277.964.700
22. Sept. 202338,8538,9638,3538,4437,969.066.600
21. Sept. 202338,8138,9738,1038,1137,636.510.700
20. Sept. 202338,5839,0838,5738,6238,147.432.000
19. Sept. 202339,0039,1738,7538,8238,348.477.100
18. Sept. 202338,7738,8138,4438,5638,087.068.400
15. Sept. 202338,9339,1138,7438,7538,276.986.300
14. Sept. 202338,8139,2138,7339,1038,617.691.800
13. Sept. 202338,7238,7737,9438,2637,7817.667.500
12. Sept. 202338,8439,7337,9538,1037,6235.223.200
11. Sept. 202339,0139,2138,5738,6138,137.062.800
08. Sept. 202338,6638,8938,5038,6738,194.845.700
07. Sept. 202338,6238,8338,4338,5138,034.917.900
06. Sept. 202338,6638,9838,5338,8338,346.261.800
05. Sept. 202338,6538,7438,3338,4037,926.156.600
01. Sept. 202338,0838,2437,8338,1337,656.244.900
31. Aug. 202337,3637,3636,9637,1836,725.120.400
30. Aug. 202337,4637,5937,2837,2936,825.825.100
29. Aug. 202336,8837,1236,5637,1036,646.164.700
28. Aug. 202336,3236,7636,2136,6436,185.890.000
25. Aug. 202336,1936,2835,8336,1535,705.173.400
24. Aug. 202335,7136,1235,7035,7735,324.432.700
23. Aug. 202335,8136,0935,5336,0035,555.535.000
22. Aug. 202336,6536,6936,3636,3735,925.290.300
21. Aug. 202336,7136,8936,4536,5836,125.647.500
18. Aug. 202335,7036,3235,6736,2435,794.613.000
17. Aug. 202336,2836,4536,0536,0935,645.115.100
16. Aug. 202335,9936,3235,8435,8935,444.891.100
15. Aug. 202336,4136,4936,0236,0735,627.412.100
14. Aug. 202336,5836,8536,2936,6836,228.277.400
11. Aug. 202336,7037,1836,7037,1036,645.934.600
10. Aug. 202337,4937,6437,0137,0836,627.751.000
10. Aug. 20230.436 Dividende
09. Aug. 202337,4937,7837,2837,4236,527.656.200
08. Aug. 202336,2836,9936,0136,9736,086.322.000
07. Aug. 202337,0237,0836,7937,0436,155.681.100
04. Aug. 202336,7937,3336,7636,8035,926.918.200
03. Aug. 202336,0036,5835,7836,4635,597.857.900
02. Aug. 202336,6136,7135,9036,0335,177.722.400
01. Aug. 202337,5637,7536,6736,9636,079.389.800
31. Juli 202336,7637,3536,7637,3036,408.361.300
28. Juli 202336,6836,8536,3736,7135,834.743.300
27. Juli 202337,0237,1836,5736,6635,787.273.300
26. Juli 202336,8537,2236,8137,1036,214.615.500
25. Juli 202336,9737,2836,8437,2336,344.626.000
24. Juli 202336,9437,3736,9037,1836,297.404.900
21. Juli 202336,6636,7736,4436,7035,825.169.800
20. Juli 202336,4836,8236,3136,5435,667.044.500
19. Juli 202336,0636,4936,0136,1535,288.662.500
18. Juli 202335,4836,0235,4235,7934,938.266.300
17. Juli 202335,6935,7135,3035,3234,4710.187.000
14. Juli 202336,3736,3735,4935,5234,6710.106.400
13. Juli 202336,8036,9436,3336,5335,6510.494.500
12. Juli 202336,9236,9436,1936,3135,4413.552.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...