Jetzt handeln
BP PLC SP.ADR/6 DL -,25
ISIN: US0556221044 | WKN: 850518
27,6000 €
+0,1000 +0,36 %
13:59:03
Status: tradeable
Geld
27,4000 €
Stück: 182
Brief
27,8000 €
Stück: 182
Zeit | Kurs | Volumen | |
---|---|---|---|
07.11. 11:52:26.607 | 28,40 € | 20 | |
08.08. 10:42:11.932 | 30,20 € | 800 | |
07.08. 20:41:04.528 | 30,40 € | 20 | |
31.07. 08:47:42.369 | 32,40 € | 150 | |
30.07. 09:21:02.296 | 32,80 € | 150 | |
30.06. 17:08:08.235 | 33,60 € | 150 | |
22.05. 10:17:39.642 | 34,20 € | 100 | |
28.03. 21:17:17.546 | 34,80 € | 30 | |
15.03. 22:03:00.287 | 34,20 € | 100 | |
13.03. 20:52:38.335 | 34,00 € | 14 | |
19.02. 19:55:22.561 | 33,20 € | 34 | |
15.02. 11:46:08.203 | 32,40 € | 100 | |
14.02. 20:26:51.573 | 33,20 € | 100 | |
06.02. 10:10:08.344 | 33,60 € | 250 | |
19.01. 22:42:30.149 | 31,00 € | 100 | |
12.01. 09:31:54.610 | 31,80 € | 200 | |
02.11. 16:40:07.033 | 34,40 € | 1.225 | |
27.09. 20:29:03.717 | 37,40 € | 100 | |
25.09. 10:54:24.218 | 36,20 € | 5 | |
10.08. 17:14:14.423 | 34,00 € | 80 | |
14.07. 10:41:02.540 | 32,40 € | 59 | |
13.07. 18:03:40.621 | 32,60 € | 16 | |
12.07. 21:36:23.894 | 32,40 € | 8 | |
02.05. 16:48:17.412 | 33,20 € | 1.000 | |
02.05. 09:05:17.699 | 36,00 € | 200 | |
02.05. 09:04:45.918 | 36,00 € | 130 | |
28.04. 21:44:22.368 | 36,60 € | 150 | |
19.04. 14:51:00.194 | 36,00 € | 51 | |
05.04. 21:06:53.311 | 36,40 € | 9 | |
31.03. 19:07:18.430 | 34,80 € | 50 | |
27.03. 09:05:10.844 | 34,00 € | 350 | |
03.03. 20:06:42.544 | 37,60 € | 35 | |
15.02. 19:50:34.073 | 38,20 € | 200 | |
14.02. 20:11:35.478 | 38,40 € | 50 | |
08.02. 18:20:08.548 | 36,20 € | 143 | |
02.02. 13:13:12.532 | 32,60 € | 50 | |
26.01. 14:47:28.401 | 32,80 € | 50 | |
25.01. 15:56:10.341 | 31,80 € | 26 | |
16.01. 14:50:27.033 | 32,60 € | 35 | |
04.01. 11:02:34.417 | 32,00 € | 100 | |
07.12. 20:56:27.888 | 32,00 € | 65 | |
06.12. 22:58:35.384 | 32,80 € | 33 | |
29.11. 08:12:36.266 | 33,60 € | 100 | |
17.11. 14:28:28.887 | 32,60 € | 16 | |
07.11. 11:40:33.568 | 34,20 € | 225 | |
07.11. 09:30:13.373 | 34,60 € | 1 | |
24.10. 09:57:34.964 | 31,40 € | 150 | |
04.10. 14:18:30.417 | 31,00 € | 2 | |
26.09. 11:45:17.998 | 28,60 € | 3 | |
26.09. 10:00:33.014 | 28,80 € | 172 | |
26.09. 09:56:30.581 | 28,80 € | 172 | |
14.09. 12:10:56.575 | 32,00 € | 28 | |
13.09. 16:51:02.653 | 31,80 € | 300 | |
29.08. 15:49:13.289 | 32,00 € | 3 | |
29.08. 10:19:55.507 | 32,00 € | 350 | |
26.08. 15:42:00.754 | 32,40 € | 350 | |
23.08. 10:36:48.002 | 32,00 € | 11 | |
23.08. 09:03:55.726 | 32,00 € | 100 | |
15.08. 21:00:24.252 | 30,20 € | 100 | |
12.08. 11:25:49.378 | 30,60 € | 300 | |
09.08. 10:44:17.260 | 29,80 € | 800 | |
02.08. 13:11:08.541 | 29,00 € | 50 | |
28.07. 20:27:32.745 | 27,80 € | 108 | |
06.07. 22:18:20.711 | 26,20 € | 25 | |
28.06. 22:10:26.276 | 27,60 € | 60 | |
28.06. 15:47:38.882 | 27,80 € | 100 | |
27.06. 14:00:31.992 | 27,20 € | 100 | |
17.06. 17:32:04.307 | 26,60 € | 200 | |
16.06. 16:59:17.816 | 28,20 € | 150 | |
15.06. 16:31:14.324 | 30,00 € | 21 | |
15.06. 16:27:22.352 | 30,00 € | 22 | |
10.06. 11:03:03.153 | 31,00 € | 34 | |
01.06. 13:06:42.824 | 30,40 € | 200 | |
31.05. 12:57:32.248 | 31,00 € | 35 | |
18.05. 21:19:11.937 | 29,60 € | 225 | |
17.05. 07:43:33.140 | 29,80 € | 100 | |
13.05. 10:10:01.007 | 28,40 € | 400 | |
09.05. 12:33:34.678 | 29,20 € | 40 | |
04.05. 19:02:21.045 | 29,80 € | 225 | |
04.05. 14:14:38.438 | 30,00 € | 40 | |
03.05. 11:51:51.489 | 28,60 € | 225 | |
02.05. 09:04:30.834 | 27,20 € | 80 | |
28.04. 16:26:58.522 | 27,20 € | 80 | |
22.04. 15:24:31.095 | 28,20 € | 200 | |
13.04. 21:58:47.700 | 28,60 € | 30 | |
06.04. 22:12:59.982 | 27,00 € | 14 | |
28.03. 17:43:29.710 | 27,20 € | 1.000 | |
24.03. 17:38:25.131 | 28,00 € | 200 | |
21.03. 22:25:34.262 | 27,00 € | 50 | |
21.03. 19:28:44.977 | 27,00 € | 75 | |
18.03. 08:02:22.572 | 26,20 € | 50 | |
10.03. 10:24:01.777 | 26,40 € | 20 | |
28.02. 16:18:28.065 | 25,80 € | 20 | |
28.02. 13:59:33.730 | 25,20 € | 100 | |
28.02. 13:56:38.616 | 25,20 € | 100 | |
14.02. 16:50:54.314 | 28,60 € | 35 | |
11.02. 14:42:17.600 | 29,60 € | 1.000 | |
04.02. 16:08:02.434 | 29,00 € | 18 | |
04.02. 09:33:54.993 | 28,60 € | 100 | |
31.01. 15:50:43.006 | 27,60 € | 100 | |
24.01. 14:23:42.845 | 26,20 € | 100 | |
21.01. 09:36:04.817 | 27,40 € | 200 | |
18.01. 16:34:37.648 | 28,60 € | 1.000 | |
18.01. 10:05:23.848 | 27,80 € | 24 | |
18.01. 09:20:45.105 | 28,20 € | 800 | |
14.01. 19:23:09.030 | 27,80 € | 100 | |
14.01. 14:21:36.733 | 27,80 € | 200 | |
13.01. 22:25:50.587 | 27,40 € | 19 | |
05.01. 13:32:16.067 | 25,40 € | 70 | |
05.01. 10:55:11.965 | 25,40 € | 200 | |
05.01. 09:32:55.665 | 25,40 € | 40 | |
05.01. 09:31:28.295 | 25,20 € | 40 | |
04.01. 16:55:22.362 | 25,20 € | 76 | |
04.01. 15:47:24.271 | 25,00 € | 300 | |
03.01. 21:52:18.731 | 24,40 € | 150 | |
03.01. 19:54:48.759 | 24,20 € | 1.000 | |
03.01. 19:51:47.645 | 24,20 € | 200 | |
03.01. 09:39:07.698 | 23,60 € | 1.000 | |
29.12. 17:22:49.885 | 23,80 € | 18 | |
28.12. 07:30:19.233 | 23,80 € | 21 | |
27.12. 20:24:33.869 | 23,80 € | 18 | |
23.12. 12:19:48.921 | 24,00 € | 250 | |
23.12. 11:31:46.171 | 24,00 € | 250 | |
21.12. 21:13:37.352 | 23,60 € | 150 | |
20.12. 07:30:18.852 | 23,20 € | 22 | |
14.12. 15:21:47.063 | 23,40 € | 76 | |
14.12. 15:21:47.013 | 23,40 € | 22 | |
14.12. 10:00:40.982 | 23,40 € | 10 | |
10.12. 14:51:18.677 | 24,40 € | 200 | |
08.12. 11:37:21.283 | 24,40 € | 100 | |
26.11. 17:40:11.548 | 22,60 € | 100 | |
17.11. 20:42:01.820 | 24,20 € | 8 | |
08.11. 18:05:08.188 | 24,20 € | 40 | |
08.11. 17:58:38.702 | 24,40 € | 40 | |
08.11. 09:19:12.236 | 24,40 € | 10 | |
04.11. 11:09:02.564 | 24,00 € | 250 | |
03.11. 14:15:53.522 | 24,00 € | 100 | |
02.11. 19:43:42.478 | 24,20 € | 1.000 | |
01.11. 21:47:05.022 | 25,40 € | 8 | |
01.11. 21:20:51.248 | 25,20 € | 1.000 | |
01.11. 21:17:27.679 | 25,20 € | 200 | |
21.10. 12:22:52.916 | 25,40 € | 100 | |
20.10. 14:50:56.142 | 25,80 € | 40 | |
14.10. 20:03:10.082 | 25,40 € | 200 | |
07.10. 10:44:45.859 | 24,00 € | 100 | |
04.10. 17:33:10.388 | 24,00 € | 483 | |
30.09. 20:33:20.154 | 23,80 € | 52 | |
29.09. 10:36:19.859 | 23,20 € | 20 | |
29.09. 09:00:54.936 | 23,00 € | 135 | |
27.09. 13:58:21.555 | 23,00 € | 100 | |
07.09. 10:17:37.910 | 20,80 € | 364 | |
17.08. 11:14:39.634 | 21,00 € | 440 | |
13.08. 11:25:57.128 | 21,80 € | 230 | |
03.08. 10:14:40.792 | 21,20 € | 48 | |
29.07. 09:42:35.524 | 20,60 € | 25 | |
08.07. 09:11:12.243 | 21,40 € | 440 | |
18.06. 14:05:32.748 | 21,80 € | 100 | |
11.06. 21:39:04.246 | 22,60 € | 100 | |
19.05. 14:49:59.071 | 21,40 € | 1 | |
18.05. 15:13:11.587 | 22,20 € | 30 | |
12.05. 13:19:43.689 | 21,40 € | 100 | |
03.05. 08:37:46.410 | 21,00 € | 150 | |
28.04. 08:51:58.656 | 20,80 € | 120 | |
23.04. 19:33:38.813 | 20,20 € | 22 | |
19.04. 11:08:16.680 | 21,00 € | 150 | |
19.04. 09:03:15.753 | 20,60 € | 1.400 | |
16.04. 08:21:49.653 | 21,00 € | 114 | |
09.04. 10:27:58.186 | 20,60 € | 150 | |
23.03. 15:47:40.443 | 20,60 € | 19 | |
22.03. 18:05:13.471 | 21,40 € | 235 | |
09.03. 16:23:26.920 | 22,00 € | 440 | |
08.03. 18:08:34.438 | 22,40 € | 100 | |
05.03. 12:41:42.488 | 22,40 € | 100 | |
04.03. 22:23:59.307 | 21,80 € | 32 | |
03.03. 12:23:02.431 | 21,20 € | 53 | |
23.02. 16:05:58.382 | 19,70 € | 75 | |
17.02. 19:16:48.067 | 19,40 € | 18 | |
16.02. 09:00:44.195 | 19,70 € | 175 | |
12.02. 17:50:05.320 | 18,10 € | 280 | |
12.02. 10:45:31.093 | 17,80 € | 232 | |
05.02. 17:56:05.610 | 17,30 € | 32 | |
02.02. 20:40:28.344 | 17,40 € | 1.400 | |
02.02. 09:49:21.144 | 17,80 € | 130 | |
02.02. 09:11:04.508 | 18,00 € | 130 | |
29.01. 08:56:17.791 | 18,60 € | 7 | |
19.01. 14:11:14.648 | 20,40 € | 80 | |
14.01. 12:56:01.277 | 20,60 € | 10 | |
12.01. 13:54:22.383 | 20,60 € | 150 | |
06.01. 20:39:04.454 | 19,10 € | 100 | |
06.01. 12:31:32.464 | 19,20 € | 55 | |
04.01. 12:20:32.255 | 17,70 € | 100 | |
21.12. 11:00:38.748 | 16,80 € | 1.000 | |
21.12. 10:54:33.369 | 17,00 € | 1.000 | |
16.12. 20:36:02.459 | 18,00 € | 111 | |
16.12. 12:05:34.797 | 18,20 € | 300 | |
11.12. 14:54:31.353 | 18,10 € | 300 | |
08.12. 17:18:58.583 | 17,90 € | 30 | |
08.12. 11:58:03.973 | 18,00 € | 150 | |
04.12. 14:30:35.703 | 18,30 € | 530 | |
04.12. 10:02:31.405 | 18,00 € | 13 | |
02.12. 20:15:00.217 | 17,50 € | 570 | |
02.12. 17:16:10.534 | 17,60 € | 300 | |
01.12. 09:15:31.750 | 16,70 € | 45 | |
30.11. 13:31:24.099 | 17,00 € | 300 | |
27.11. 11:34:33.873 | 17,80 € | 30 | |
18.11. 15:53:56.043 | 17,00 € | 100 | |
17.11. 12:39:04.081 | 16,60 € | 120 | |
16.11. 13:41:43.460 | 16,70 € | 100 | |
09.11. 22:08:42.508 | 15,40 € | 40 | |
02.11. 18:27:43.092 | 13,90 € | 393 | |
02.11. 09:12:01.632 | 13,10 € | 150 | |
28.10. 10:14:19.127 | 12,60 € | 200 | |
05.10. 08:07:00.766 | 14,10 € | 100 | |
30.09. 08:04:28.763 | 15,20 € | 50 | |
29.09. 17:22:50.444 | 15,10 € | 38 | |
22.09. 21:53:16.124 | 15,80 € | 255 | |
18.09. 15:36:34.976 | 16,30 € | 100 | |
15.09. 14:50:00.230 | 16,90 € | 36 | |
15.09. 14:36:16.558 | 16,90 € | 100 | |
23.06. 13:59:45.210 | 21,40 € | 10 | |
05.06. 18:57:39.923 | 24,60 € | 200 | |
05.06. 17:42:01.163 | 24,60 € | 484 | |
28.05. 15:26:00.735 | 21,60 € | 32 | |
18.05. 20:55:27.079 | 21,80 € | 30 | |
18.05. 16:08:47.798 | 21,60 € | 185 | |
15.05. 14:01:59.456 | 19,90 € | 200 | |
12.05. 12:36:28.001 | 21,60 € | 200 | |
05.05. 17:04:33.757 | 22,20 € | 163 | |
05.05. 10:43:34.682 | 22,00 € | 163 | |
04.05. 17:47:59.021 | 21,00 € | 2 | |
27.04. 13:26:47.132 | 21,80 € | 200 | |
21.04. 09:20:42.415 | 20,60 € | 25 | |
16.04. 09:15:38.148 | 20,60 € | 25 | |
14.04. 22:01:23.501 | 22,60 € | 5 | |
09.04. 20:30:41.148 | 22,60 € | 100 | |
03.04. 08:18:47.255 | 24,40 € | 150 | |
01.04. 14:02:41.806 | 22,80 € | 200 | |
31.03. 20:38:30.408 | 22,00 € | 197 | |
23.03. 19:28:25.775 | 17,40 € | 100 | |
23.03. 07:50:08.229 | 16,20 € | 25 | |
19.03. 17:13:06.673 | 16,10 € | 18 | |
13.03. 08:06:07.349 | 18,60 € | 8 | |
10.03. 11:07:54.897 | 23,40 € | 199 | |
10.03. 11:07:28.558 | 23,20 € | 199 | |
21.02. 07:30:02.653 | 33,60 € | 8 | |
20.02. 22:56:45.530 | 33,00 € | 8 | |
20.02. 22:23:29.677 | 33,60 € | 8 | |
20.02. 17:46:19.883 | 33,40 € | 1.207 | |
18.02. 21:58:34.514 | 33,40 € | 1.207 | |
16.01. 10:24:41.332 | 35,00 € | 100 | |
14.11. 10:00:32.860 | 35,60 € | 25 | |
31.10. 13:02:59.941 | 34,60 € | 146 | |
29.10. 16:35:54.923 | 34,00 € | 100 | |
29.10. 08:05:23.277 | 35,80 € | 100 | |
22.10. 08:27:17.136 | 34,20 € | 200 | |
16.10. 14:25:44.197 | 34,00 € | 230 | |
15.10. 19:58:55.362 | 34,00 € | 400 | |
16.09. 08:36:12.504 | 35,00 € | 190 | |
07.05. 20:03:43.705 | 37,295 € | 200 | |
06.05. 20:29:21.674 | 38,375 € | 240 | |
06.05. 20:04:42.775 | 38,42 € | 390 | |
26.04. 17:26:12.519 | 38,487 € | 30 | |
16.04. 09:53:44.110 | 39,407 € | 5 | |
15.04. 20:58:28.069 | 39,415 € | 5 | |
08.04. 17:32:01.544 | 40,00 € | 270 | |
04.04. 11:28:43.887 | 39,00 € | 60 | |
03.04. 17:50:25.351 | 39,40 € | 225 | |
25.03. 10:11:23.718 | 38,40 € | 300 | |
19.03. 10:44:06.362 | 39,133 € | 150 | |
13.03. 19:44:53.384 | 38,787 € | 34 | |
18.02. 22:05:50.384 | 36,64 € | 3 | |
11.02. 16:43:36.760 | 37,587 € | 140 | |
05.02. 09:12:18.120 | 37,033 € | 300 | |
30.01. 09:50:51.514 | 34,933 € | 1 | |
07.01. 08:48:52.026 | 35,20 € | 1 | |
19.12. 15:28:25.484 | 33,267 € | 20 | |
07.12. 11:50:19.529 | 34,867 € | 50 | |
06.12. 08:00:31.707 | 35,662 € | 1 | |
31.10. 16:09:39.002 | 38,425 € | 17 | |
30.10. 11:29:56.806 | 38,40 € | 17 | |
18.10. 12:06:26.675 | 38,00 € | 169 | |
27.09. 14:19:43.743 | 40,20 € | 50 | |
25.09. 16:23:04.864 | 39,467 € | 438 | |
19.09. 14:17:53.409 | 37,40 € | 98 | |
29.08. 12:00:16.635 | 37,00 € | 150 | |
27.08. 16:45:10.417 | 37,61 € | 1 | |
21.08. 21:20:18.206 | 36,80 € | 200 | |
03.08. 15:17:45.461 | 37,80 € | 250 | |
26.07. 14:01:41.648 | 38,133 € | 200 | |
26.07. 14:01:05.169 | 38,067 € | 180 | |
03.07. 15:30:36.603 | 39,527 € | 50 | |
18.05. 12:55:45.493 | 40,00 € | 100 | |
17.05. 14:27:06.077 | 40,00 € | 150 | |
14.05. 09:42:32.712 | 38,00 € | 60 | |
08.05. 14:14:14.679 | 37,80 € | 60 | |
26.04. 17:54:25.154 | 36,876 € | 250 | |
26.04. 17:38:41.875 | 36,82 € | 200 | |
05.04. 17:12:35.741 | 34,103 € | 400 | |
04.04. 18:12:01.811 | 33,10 € | 435 | |
04.04. 18:12:01.619 | 33,10 € | 315 | |
09.02. 19:32:56.662 | 31,209 € | 150 | |
09.02. 18:27:37.467 | 31,41 € | 165 | |
08.02. 11:05:13.102 | 32,667 € | 150 | |
05.02. 15:31:16.028 | 32,409 € | 150 | |
02.02. 16:00:52.423 | 33,60 € | 150 | |
01.02. 16:56:46.444 | 34,594 € | 200 | |
29.01. 13:24:39.358 | 35,40 € | 80 | |
15.01. 16:17:12.320 | 36,20 € | 35 | |
09.01. 11:00:19.464 | 35,867 € | 200 | |
28.12. 16:05:36.721 | 35,046 € | 100 | |
02.11. 08:50:13.568 | 35,161 € | 60 | |
01.11. 08:43:29.176 | 34,753 € | 50 | |
30.10. 14:31:18.902 | 34,019 € | 200 | |
20.09. 17:18:26.159 | 31,129 € | 150 | |
29.08. 08:27:53.419 | 28,763 € | 35 | |
08.06. 19:56:29.641 | 31,64 € | 450 | |
08.05. 17:07:12.310 | 32,215 € | 534 | |
26.04. 18:35:17.810 | 32,065 € | 35 | |
16.03. 10:04:09.778 | 31,955 € | 300 | |
01.02. 19:40:55.517 | 33,363 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:56:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:53:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:50:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:47:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:44:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:41:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:38:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:35:00.000 | 182 | 27,40 € | 27,80 € | 182 |
13:32:00.000 | 182 | 27,40 € | 27,80 € | 182 |
Stammdaten
WKN | 850518 |
ISIN | US0556221044 |
Branche | Öl und Gas |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 57,44 % |
Abstand 52W Hoch | 27,11 % |
Abstand 52W Tief | 5,32 % |
Vola 30 Tage | 10,82 % |
Vola 250 Tage | 31,35 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 28,800 | -3,819 | |
1 Monat | 27,600 | +0,362 | |
6 Monate | 33,100 | -16,314 | |
Lfd. Jahr | 32,400 | -14,506 | |
1 Jahr | 32,300 | -14,241 | |
3 Jahre | 23,400 | +18,376 | |
5 Jahre | 33,900 | -18,289 |
Aktuelle Nachrichten
19.10.2017 16:38
BP: Der Verwaltungsratsvorsitzende Svanberg legt sein Amt nieder
06.02.2017 20:34