BP PLC (BP)

BP
🏛️ Vereinigtes Königreich →
445.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 330.00 332.45 329.90 330.50 10.3M
2021-12-30 334.90 336.81 332.25 333.00 17.5M
2021-12-29 337.05 342.45 333.85 336.00 37.1M
2021-12-24 336.70 341.05 336.15 337.85 8.3M
2021-12-23 337.40 341.85 336.35 337.95 27.4M
2021-12-22 331.95 334.95 329.20 334.70 33.5M
2021-12-21 326.00 332.35 324.48 331.75 30.1M
2021-12-20 321.60 327.30 319.95 323.30 76.7M
2021-12-17 335.15 338.40 330.90 333.75 124.5M
2021-12-16 335.75 339.80 335.10 338.95 63.3M
2021-12-15 334.05 336.30 329.10 330.90 51.2M
2021-12-14 337.35 339.70 333.00 337.65 41.6M
2021-12-13 345.25 345.30 335.00 335.00 36.6M
2021-12-10 342.00 347.15 341.15 342.60 36.7M
2021-12-09 347.35 348.40 340.20 343.55 43.9M
2021-12-08 348.60 351.10 344.10 348.70 43.6M
2021-12-07 349.05 352.03 347.75 350.90 38.9M
2021-12-06 344.00 350.15 343.20 346.50 38.4M
2021-12-03 345.00 346.37 340.80 340.85 43.8M
2021-12-02 327.10 338.30 326.24 336.60 67.2M
2021-12-01 331.25 338.10 325.45 332.90 36.8M
2021-11-30 320.30 329.10 317.65 325.45 81.7M
2021-11-29 326.00 334.00 318.80 327.70 62.0M
2021-11-26 319.00 328.10 310.53 317.65 98.8M
2021-11-25 344.75 345.85 342.55 344.75 32.7M
2021-11-24 342.00 346.90 340.50 344.50 41.4M
2021-11-23 330.10 342.40 330.05 339.40 40.9M
2021-11-22 327.00 334.90 324.20 334.40 44.1M
2021-11-19 341.80 342.65 323.40 326.55 75.8M
2021-11-18 335.25 338.45 333.57 336.45 30.6M
2021-11-17 343.25 345.85 340.90 342.00 57.4M
2021-11-16 343.30 350.60 342.55 344.55 73.3M
2021-11-15 339.50 345.90 336.70 341.55 32.7M
2021-11-12 342.60 344.20 340.25 340.90 68.2M
2021-11-11 342.60 347.30 339.80 345.15 44.6M
2021-11-10 346.00 353.42 345.35 347.80 73.3M
2021-11-09 344.60 348.25 341.80 344.45 29.6M
2021-11-08 345.65 350.65 344.25 345.25 32.2M
2021-11-05 337.55 346.70 336.20 345.40 35.1M
2021-11-04 334.85 342.85 333.84 339.50 49.8M
2021-11-03 339.55 342.95 334.00 334.85 73.7M
2021-11-02 357.00 358.85 341.90 344.95 76.9M
2021-11-01 351.10 358.50 350.20 357.00 33.8M
2021-10-29 352.20 355.30 349.21 350.20 49.4M
2021-10-28 353.50 356.05 349.20 352.05 29.2M
2021-10-27 359.20 361.75 354.35 357.60 28.4M
2021-10-26 360.60 362.95 356.55 359.20 27.0M
2021-10-25 358.55 363.10 357.50 360.65 24.4M
2021-10-22 354.90 358.80 352.00 355.00 23.6M
2021-10-21 361.20 363.29 355.70 356.20 36.6M
2021-10-20 361.95 365.92 359.20 363.10 31.1M
2021-10-19 361.45 364.44 359.55 361.95 61.5M
2021-10-18 365.00 366.40 361.00 361.45 27.7M
2021-10-15 361.95 365.20 360.60 363.60 34.3M
2021-10-14 360.00 361.10 355.95 357.70 45.2M
2021-10-13 355.30 358.00 349.65 354.95 58.5M
2021-10-12 356.60 359.55 353.15 358.20 52.9M
2021-10-11 355.45 361.65 354.00 360.30 36.0M
2021-10-08 348.15 354.95 346.60 353.55 49.3M
2021-10-07 344.40 347.40 338.30 344.80 47.3M
2021-10-06 350.15 350.40 340.66 341.55 60.2M
2021-10-05 344.85 354.52 343.35 350.65 66.4M
2021-10-04 338.95 347.80 337.30 344.45 43.0M
2021-10-01 335.65 341.30 334.10 337.95 54.3M
2021-09-30 337.85 342.29 334.85 340.30 53.1M
2021-09-29 334.20 338.75 328.90 338.30 50.3M
2021-09-28 332.25 343.50 332.05 336.60 77.2M
2021-09-27 324.40 331.35 323.85 331.30 59.8M
2021-09-24 318.00 321.20 315.30 320.20 36.7M
2021-09-23 318.40 319.30 312.35 317.75 27.8M
2021-09-22 313.25 319.70 312.46 316.75 48.5M
2021-09-21 305.30 313.30 305.25 308.80 46.1M
2021-09-20 301.00 306.15 299.70 303.70 47.0M
2021-09-17 308.50 309.55 302.75 304.65 61.1M
2021-09-16 310.40 313.60 305.70 305.95 42.5M
2021-09-15 299.95 311.25 299.30 309.25 59.5M
2021-09-14 301.95 305.30 299.36 300.00 37.6M
2021-09-13 297.20 303.15 296.94 302.30 33.6M
2021-09-10 296.40 298.80 294.55 295.65 28.3M
2021-09-09 293.40 295.80 291.30 294.70 40.0M
2021-09-08 297.45 303.25 294.75 298.25 41.0M
2021-09-07 298.05 301.65 296.85 298.40 22.4M
2021-09-06 298.70 301.20 296.95 298.45 15.1M
2021-09-03 299.60 301.95 296.60 296.60 31.5M
2021-09-02 293.75 301.70 292.55 299.90 36.0M
2021-09-01 298.10 300.95 294.25 294.25 29.9M
2021-08-31 299.10 302.40 296.85 296.95 65.5M
2021-08-27 296.50 303.30 296.20 302.50 23.8M
2021-08-26 296.65 299.55 295.55 296.55 23.1M
2021-08-25 299.00 299.80 296.60 298.35 18.2M
2021-08-24 297.05 300.25 295.80 298.85 28.5M
2021-08-23 292.00 297.40 291.10 295.00 36.6M
2021-08-20 287.65 289.35 286.10 287.85 35.5M
2021-08-19 290.55 294.25 286.70 287.75 68.4M
2021-08-18 300.95 303.35 299.10 302.65 27.1M
2021-08-17 294.65 304.60 292.55 302.45 35.4M
2021-08-16 300.80 301.30 295.35 298.00 42.3M
2021-08-13 306.30 308.50 303.89 305.35 79.3M
2021-08-12 309.30 311.05 305.80 306.95 50.4M
2021-08-11 310.50 312.70 308.00 311.70 26.2M
2021-08-10 305.20 310.12 302.35 308.90 40.0M
2021-08-09 305.65 306.40 300.00 305.45 33.6M
2021-08-06 305.80 308.00 303.00 307.45 25.6M
2021-08-05 298.45 306.05 297.69 305.75 39.6M
2021-08-04 307.20 310.65 299.20 303.00 68.1M
2021-08-03 296.00 307.10 295.65 306.10 79.9M
2021-08-02 292.20 295.80 289.70 289.75 29.4M
2021-07-30 292.15 294.12 287.85 289.20 39.9M
2021-07-29 295.25 299.90 293.15 295.65 36.0M
2021-07-28 289.30 292.65 288.30 291.80 36.2M
2021-07-27 295.75 295.75 288.90 291.40 28.6M
2021-07-26 281.70 293.15 281.00 292.25 34.4M
2021-07-23 286.00 288.10 282.05 284.10 22.3M
2021-07-22 290.80 291.75 282.65 284.00 37.4M
2021-07-21 281.25 291.10 279.60 289.45 41.2M
2021-07-20 280.90 285.00 275.85 280.15 71.4M
2021-07-19 286.00 289.20 276.30 278.45 62.1M
2021-07-16 295.90 300.60 290.25 292.25 33.3M
2021-07-15 300.70 305.15 293.95 296.05 65.2M
2021-07-14 305.15 310.60 304.10 304.75 39.4M
2021-07-13 310.00 311.10 305.15 305.90 18.6M
2021-07-12 310.45 311.45 305.13 309.15 20.3M
2021-07-09 307.60 311.25 304.30 310.90 27.7M
2021-07-08 307.70 309.35 301.20 307.70 36.2M
2021-07-07 312.60 317.69 305.95 307.70 47.9M
2021-07-06 327.45 328.50 310.25 310.80 52.8M
2021-07-05 321.85 324.75 320.25 324.25 12.5M
2021-07-02 325.00 325.90 321.05 321.40 28.2M
2021-07-01 318.15 327.20 316.00 324.50 34.6M
2021-06-30 315.15 318.25 311.20 315.00 27.6M
2021-06-29 315.05 319.60 313.70 316.00 19.8M
2021-06-28 325.50 326.95 314.85 315.15 33.4M
2021-06-25 326.90 329.25 325.50 325.50 27.0M
2021-06-24 322.00 327.35 321.00 324.30 24.2M
2021-06-23 323.50 329.80 323.38 324.20 32.1M
2021-06-22 320.80 323.85 320.05 322.70 33.7M
2021-06-21 312.60 318.90 308.70 316.85 34.9M
2021-06-18 322.80 323.40 313.10 315.40 84.2M
2021-06-17 327.40 334.45 323.70 324.05 55.8M
2021-06-16 334.45 336.95 328.40 328.95 38.1M
2021-06-15 331.15 334.60 326.56 332.70 39.5M
2021-06-14 325.10 334.30 324.75 330.40 47.8M
2021-06-11 325.25 326.65 322.05 324.30 22.7M
2021-06-10 323.65 328.26 320.70 323.35 22.0M
2021-06-09 323.70 326.45 320.70 324.75 29.1M
2021-06-08 319.30 324.60 316.15 323.20 32.3M
2021-06-07 319.45 322.30 315.80 319.20 14.5M
2021-06-04 325.10 325.95 319.40 319.45 21.8M
2021-06-03 324.00 326.10 317.70 324.10 40.8M
2021-06-02 316.90 321.75 315.35 321.75 36.4M
2021-06-01 308.60 316.80 308.20 314.75 82.8M
2021-05-28 308.10 309.80 304.70 306.15 42.0M
2021-05-27 309.00 310.10 304.60 306.55 69.6M
2021-05-26 310.95 312.65 308.25 310.70 34.3M
2021-05-25 317.25 317.95 310.05 310.05 25.0M
2021-05-24 314.00 316.40 311.20 316.40 19.3M
2021-05-21 311.05 314.60 307.55 312.20 34.6M
2021-05-20 312.00 312.00 305.65 310.30 40.8M
2021-05-19 310.40 314.40 305.60 308.35 49.6M
2021-05-18 319.55 322.30 315.40 316.80 50.2M
2021-05-17 313.90 317.00 308.45 315.40 32.0M
2021-05-14 308.10 314.00 308.00 313.65 37.8M
2021-05-13 309.00 310.55 301.48 308.40 47.0M
2021-05-12 305.15 316.55 303.85 315.30 48.8M
2021-05-11 311.80 313.55 304.60 304.60 53.0M
2021-05-10 317.35 319.85 314.15 315.70 31.9M
2021-05-07 318.05 318.10 309.25 313.55 38.2M
2021-05-06 316.25 318.75 310.40 314.50 45.9M
2021-05-05 312.80 319.00 311.55 318.50 55.4M
2021-05-04 305.90 315.13 305.75 310.15 58.1M
2021-04-30 303.00 307.45 301.75 303.00 53.3M
2021-04-29 308.00 308.25 302.00 302.00 56.0M
2021-04-28 299.75 306.45 298.00 304.50 63.5M
2021-04-27 307.00 307.45 294.45 295.30 51.1M
2021-04-26 292.90 297.80 290.25 296.55 28.4M
2021-04-23 291.15 293.50 289.80 292.10 37.9M
2021-04-22 296.05 296.95 292.65 295.00 27.3M
2021-04-21 295.35 299.20 292.30 295.70 36.5M
2021-04-20 300.95 303.30 290.20 291.75 50.5M
2021-04-19 300.70 305.74 299.35 300.85 29.3M
2021-04-16 305.30 307.90 300.75 302.95 40.5M
2021-04-15 309.45 310.30 302.10 303.50 32.3M
2021-04-14 298.45 308.70 296.55 308.35 41.0M
2021-04-13 299.20 299.50 295.45 298.25 25.3M
2021-04-12 294.85 300.50 291.55 298.40 39.3M
2021-04-09 298.40 299.55 293.99 295.00 41.5M
2021-04-08 307.05 308.42 295.55 298.45 42.3M
2021-04-07 303.35 309.90 299.85 305.45 48.7M
2021-04-06 295.00 306.10 293.40 299.85 76.1M
2021-04-01 296.85 296.95 289.80 289.80 47.5M
2021-03-31 300.00 301.60 294.65 294.65 39.4M
2021-03-30 301.70 306.55 299.20 301.50 30.0M
2021-03-29 301.60 303.55 298.10 300.50 36.0M
2021-03-26 299.30 304.00 297.10 302.65 53.4M
2021-03-25 300.20 300.35 289.70 293.70 48.4M
2021-03-24 292.70 302.65 291.61 301.55 52.2M
2021-03-23 302.45 303.05 294.15 295.75 71.7M
2021-03-22 303.00 307.80 301.50 307.25 37.5M
2021-03-19 304.55 309.80 300.65 306.70 100.4M
2021-03-18 316.35 317.10 309.95 311.95 35.8M
2021-03-17 309.95 315.60 309.15 313.80 48.6M
2021-03-16 316.30 317.40 307.75 311.25 51.2M
2021-03-15 323.40 324.95 314.30 316.15 33.7M
2021-03-12 318.00 324.10 317.65 323.45 27.5M
2021-03-11 319.15 321.35 313.05 319.65 36.1M
2021-03-10 311.00 318.65 309.90 315.00 41.4M
2021-03-09 319.45 323.85 311.15 315.25 47.1M
2021-03-08 323.00 324.56 312.50 318.65 53.6M
2021-03-05 313.10 326.45 311.69 318.80 76.2M
2021-03-04 305.00 314.45 300.09 313.10 53.2M
2021-03-03 299.75 304.90 296.30 304.90 46.7M
2021-03-02 291.80 299.25 289.70 296.60 55.7M
2021-03-01 298.10 299.95 294.00 297.55 40.0M
2021-02-26 300.00 300.85 289.05 291.75 74.6M
2021-02-25 300.10 308.80 300.10 304.55 75.8M
2021-02-24 284.00 299.40 282.39 298.80 75.6M
2021-02-23 287.25 291.45 276.85 283.50 111.4M
2021-02-22 273.10 281.95 268.70 279.95 73.0M
2021-02-19 265.40 273.55 263.90 272.35 62.0M
2021-02-18 280.30 281.39 268.50 269.40 54.9M
2021-02-17 280.50 287.60 275.98 280.60 63.4M
2021-02-16 281.00 284.55 275.30 278.20 89.7M
2021-02-15 266.05 279.45 261.80 278.90 72.9M
2021-02-12 256.85 262.05 254.75 261.80 33.9M
2021-02-11 259.40 260.50 255.25 257.80 53.1M
2021-02-10 262.55 263.45 254.00 259.10 62.6M
2021-02-09 265.50 268.10 257.29 259.70 58.0M
2021-02-08 253.30 263.90 252.10 261.95 57.8M
2021-02-05 255.55 258.68 250.50 252.05 74.2M
2021-02-04 259.15 261.80 253.65 254.95 61.0M
2021-02-03 255.00 258.90 251.05 258.30 69.1M
2021-02-02 260.55 263.90 250.35 255.00 119.8M
2021-02-01 274.25 276.30 266.45 267.10 58.3M
2021-01-29 272.85 278.40 271.50 271.50 35.2M
2021-01-28 275.55 282.40 271.80 276.50 45.3M
2021-01-27 279.20 282.70 273.95 282.35 45.6M
2021-01-26 279.85 288.25 278.80 282.35 35.0M
2021-01-25 291.00 291.30 278.30 280.65 47.0M
2021-01-22 288.80 291.15 283.60 290.00 53.9M
2021-01-21 302.55 303.15 292.55 293.35 39.4M
2021-01-20 300.65 303.05 299.17 302.85 35.8M
2021-01-19 302.15 304.30 299.30 301.25 27.8M
2021-01-18 298.20 301.00 295.50 300.35 24.3M
2021-01-15 309.90 311.15 296.60 302.45 42.2M
2021-01-14 303.25 310.80 302.65 309.25 32.1M
2021-01-13 307.95 311.95 302.50 303.90 39.6M
2021-01-12 301.95 309.10 299.25 305.00 51.0M
2021-01-11 297.20 299.65 292.50 298.80 35.1M
2021-01-08 296.75 299.30 293.09 298.70 74.0M
2021-01-07 293.25 297.35 288.25 295.00 122.0M
2021-01-06 280.00 291.00 275.70 289.80 84.4M
2021-01-05 255.70 272.50 255.55 272.50 49.0M
2021-01-04 257.35 267.77 252.80 254.50 64.3M