Holen Sie sich die Stockscreener-App
34.87
0.74%
-0.26
Handel nachbörslich:
34.90
0.03
+0.09%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Bp Plc Adr-Aktien (BP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $35.27 | $34.83 | $0.45 | 5,942,445.0 | -0.74% |
| 2025-10-31 | $35.15 | $34.59 | $0.56 | 5,813,327.0 | +1.04% |
| 2025-10-30 | $35.35 | $34.75 | $0.605 | 10,058,693.0 | -1.22% |
| 2025-10-29 | $35.47 | $34.66 | $0.805 | 8,741,556.0 | +2.15% |
| 2025-10-28 | $34.78 | $34.44 | $0.345 | 5,121,768.0 | -0.89% |
| 2025-10-27 | $34.90 | $34.60 | $0.295 | 4,168,740.0 | +0.67% |
| 2025-10-24 | $35.05 | $34.54 | $0.505 | 6,005,334.0 | -1.31% |
| 2025-10-23 | $35.12 | $34.74 | $0.38 | 8,466,808.0 | +1.98% |
| 2025-10-22 | $34.41 | $33.50 | $0.91 | 6,991,726.0 | +3.50% |
| 2025-10-21 | $33.44 | $33.01 | $0.425 | 4,442,298.0 | -0.18% |
| 2025-10-20 | $33.31 | $32.92 | $0.385 | 5,934,726.0 | +0.27% |
| 2025-10-17 | $33.18 | $32.88 | $0.30 | 4,875,797.0 | +1.07% |
| 2025-10-16 | $33.56 | $32.72 | $0.8374 | 6,276,443.0 | -1.68% |
| 2025-10-15 | $33.60 | $33.27 | $0.33 | 6,690,143.0 | +0.69% |
| 2025-10-14 | $33.37 | $32.78 | $0.59 | 8,308,692.0 | -1.75% |
| 2025-10-13 | $33.95 | $33.59 | $0.355 | 3,901,437.0 | +0.63% |
| 2025-10-10 | $34.12 | $33.47 | $0.655 | 7,538,507.0 | -2.33% |
| 2025-10-09 | $35.03 | $34.27 | $0.76 | 5,744,995.0 | -0.67% |
| 2025-10-08 | $34.88 | $34.45 | $0.435 | 5,127,853.0 | -1.29% |
| 2025-10-07 | $35.10 | $34.48 | $0.6188 | 4,764,492.0 | +0.40% |
| 2025-10-06 | $35.03 | $34.62 | $0.405 | 6,186,653.0 | +1.96% |
Bp Plc Adr-Aktien (BP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bp Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bp Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bp Plc Adr-Aktien (BP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $35.27 | $34.83 | $0.45 | 11,884,890.0 | -0.74% |
| 2025-10 | $35.47 | $32.72 | $2.75 | 142,225,575.0 | +1.94% |
| 2025-09 | $35.88 | $33.69 | $2.20 | 141,500,304.0 | -2.19% |
| 2025-08 | $35.42 | $31.59 | $3.84 | 164,397,963.0 | +9.58% |
| 2025-07 | $33.01 | $29.95 | $3.05 | 154,001,522.0 | +7.42% |
| 2025-06 | $32.94 | $28.82 | $4.11 | 251,181,042.0 | +2.85% |
| 2025-05 | $30.82 | $27.30 | $3.52 | 219,920,484.0 | +5.97% |
| 2025-04 | $33.89 | $25.22 | $8.67 | 267,482,285.0 | -18.73% |
| 2025-03 | $34.95 | $31.27 | $3.68 | 236,106,341.0 | +2.02% |
| 2025-02 | $35.55 | $30.37 | $5.18 | 268,761,799.0 | +6.63% |
| 2025-01 | $32.19 | $29.69 | $2.50 | 183,956,863.0 | +5.07% |
Bp Plc Adr-Aktien (BP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $28.14 | $2.32 | 163,775,970.0 | -0.75% |
| 2024-11 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
Bp Plc Adr-Aktien (BP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
0.13%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):