BP PLC
- Information
- letzte Umsätze
- kaufen
- verkaufen
177
544
4,41
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 10:42:46,308 | 140 | 4,316 | |
| 140 | 4,316 | |||
| 140 | 4,316 | |||
| 09.05.2025 | 10:42:38,386 | 3 000 | 4,3125 | |
| 3 000 | 4,3125 | |||
| 3 000 | 4,3125 | |||
| 09.05.2025 | 10:42:33,455 | 3 000 | 4,316 | |
| 480 | 4,316 | |||
| 3 000 | 4,316 | |||
| 2 520 | 4,316 | |||
| 09.05.2025 | 10:42:03,054 | 1 000 | 4,3115 | |
| 1 000 | 4,3115 | |||
| 1 000 | 4,3115 | |||
| 09.05.2025 | 10:41:48,385 | 11 | 4,316 | |
| 11 | 4,316 | |||
| 11 | 4,316 | |||
| 09.05.2025 | 10:39:54,574 | 75 | 4,311 | |
| 75 | 4,311 | |||
| 75 | 4,311 | |||
| 09.05.2025 | 10:38:26,305 | 250 | 4,3105 | |
| 250 | 4,3105 | |||
| 250 | 4,3105 | |||
| 09.05.2025 | 10:38:06,579 | 2 000 | 4,307 | |
| 2 000 | 4,307 | |||
| 2 000 | 4,307 | |||
| 09.05.2025 | 10:33:44,262 | 1 000 | 4,312 | |
| 1 000 | 4,312 | |||
| 1 000 | 4,312 | |||
| 09.05.2025 | 10:32:37,045 | 7 000 | 4,315 | |
| 7 000 | 4,315 | |||
| 7 000 | 4,315 | |||
| 09.05.2025 | 10:32:24,083 | 1 500 | 4,3155 | |
| 1 500 | 4,3155 | |||
| 1 500 | 4,3155 | |||
| 09.05.2025 | 10:31:51,198 | 12 000 | 4,315 | |
| 12 000 | 4,315 | |||
| 12 000 | 4,315 | |||
| 09.05.2025 | 10:31:10,252 | 22 | 4,3115 | |
| 22 | 4,3115 | |||
| 22 | 4,3115 | |||
| 09.05.2025 | 10:28:52,154 | 5 | 4,316 | |
| 5 | 4,316 | |||
| 5 | 4,316 | |||
| 09.05.2025 | 10:26:05,755 | 250 | 4,312 | |
| 250 | 4,312 | |||
| 250 | 4,312 | |||
| 09.05.2025 | 10:24:02,778 | 240 | 4,3135 | |
| 240 | 4,3135 | |||
| 240 | 4,3135 | |||
| 09.05.2025 | 10:23:58,720 | 1 000 | 4,3135 | |
| 1 000 | 4,3135 | |||
| 1 000 | 4,3135 | |||
| 09.05.2025 | 10:21:19,830 | 1 000 | 4,3115 | |
| 1 000 | 4,3115 | |||
| 1 000 | 4,3115 | |||
| 09.05.2025 | 10:21:07,895 | 10 000 | 4,3075 | |
| 10 000 | 4,3075 | |||
| 10 000 | 4,3075 | |||
| 09.05.2025 | 10:20:12,636 | 50 | 4,3105 | |
| 50 | 4,3105 | |||
| 50 | 4,3105 | |||
| 09.05.2025 | 10:19:24,197 | 30 | 4,308 | |
| 30 | 4,308 | |||
| 30 | 4,308 | |||
| 09.05.2025 | 10:19:19,325 | 300 | 4,308 | |
| 300 | 4,308 | |||
| 300 | 4,308 | |||
| 09.05.2025 | 10:19:09,929 | 700 | 4,309 | |
| 700 | 4,309 | |||
| 700 | 4,309 | |||
| 09.05.2025 | 10:17:57,074 | 430 | 4,3095 | |
| 430 | 4,3095 | |||
| 430 | 4,3095 | |||
| 09.05.2025 | 10:17:10,796 | 11 400 | 4,309 | |
| 11 400 | 4,309 | |||
| 11 400 | 4,309 | |||
| 09.05.2025 | 10:17:02,858 | 12 000 | 4,309 | |
| 12 000 | 4,309 | |||
| 12 000 | 4,309 | |||
| 09.05.2025 | 10:16:48,484 | 1 000 | 4,309 | |
| 1 000 | 4,309 | |||
| 1 000 | 4,309 | |||
| 09.05.2025 | 10:16:10,263 | 500 | 4,306 | |
| 500 | 4,306 | |||
| 500 | 4,306 | |||
| 09.05.2025 | 10:13:48,134 | 900 | 4,3015 | |
| 900 | 4,3015 | |||
| 900 | 4,3015 | |||
| 09.05.2025 | 10:13:40,455 | 1 000 | 4,2955 | |
| 1 000 | 4,2955 | |||
| 1 000 | 4,2955 | |||
| 09.05.2025 | 10:12:29,155 | 15 | 4,30 | |
| 15 | 4,30 | |||
| 15 | 4,30 | |||
| 09.05.2025 | 10:11:18,726 | 100 | 4,301 | |
| 100 | 4,301 | |||
| 100 | 4,301 | |||
| 09.05.2025 | 10:10:59,633 | 4 300 | 4,297 | |
| 1 509 | 4,297 | |||
| 4 300 | 4,297 | |||
| 2 791 | 4,297 | |||
| 09.05.2025 | 10:05:40,968 | 309 | 4,30 | |
| 309 | 4,30 | |||
| 309 | 4,30 | |||
| 09.05.2025 | 10:05:00,324 | 12 000 | 4,30 | |
| 12 000 | 4,30 | |||
| 11 900 | 4,30 | |||
| 100 | 4,30 | |||
| 09.05.2025 | 10:02:20,210 | 3 000 | 4,3005 | |
| 3 000 | 4,3005 | |||
| 3 000 | 4,3005 | |||
| 09.05.2025 | 10:02:14,765 | 500 | 4,3035 | |
| 500 | 4,3035 | |||
| 500 | 4,3035 | |||
| 09.05.2025 | 10:02:04,457 | 480 | 4,3005 | |
| 480 | 4,3005 | |||
| 480 | 4,3005 | |||
| 09.05.2025 | 10:01:23,403 | 200 | 4,3065 | |
| 200 | 4,3065 | |||
| 200 | 4,3065 | |||
| 09.05.2025 | 09:59:55,760 | 2 000 | 4,3055 | |
| 2 000 | 4,3055 | |||
| 2 000 | 4,3055 | |||
| 09.05.2025 | 09:57:24,174 | 50 | 4,3065 | |
| 50 | 4,3065 | |||
| 50 | 4,3065 | |||
| 09.05.2025 | 09:57:06,938 | 12 000 | 4,3065 | |
| 12 000 | 4,3065 | |||
| 12 000 | 4,3065 | |||
| 09.05.2025 | 09:57:06,762 | 1 500 | 4,3065 | |
| 1 500 | 4,3065 | |||
| 1 500 | 4,3065 | |||
| 09.05.2025 | 09:56:34,578 | 100 | 4,31 | |
| 100 | 4,31 | |||
| 100 | 4,31 | |||
| 09.05.2025 | 09:56:19,968 | 7 250 | 4,305 | |
| 7 250 | 4,305 | |||
| 7 250 | 4,305 | |||
| 09.05.2025 | 09:55:35,548 | 1 000 | 4,3065 | |
| 1 000 | 4,3065 | |||
| 1 000 | 4,3065 | |||
| 09.05.2025 | 09:54:37,064 | 2 000 | 4,303 | |
| 2 000 | 4,303 | |||
| 2 000 | 4,303 | |||
| 09.05.2025 | 09:54:22,329 | 2 000 | 4,302 | |
| 2 000 | 4,302 | |||
| 2 000 | 4,302 | |||
| 09.05.2025 | 09:54:04,914 | 1 000 | 4,30 | |
| 1 000 | 4,30 | |||
| 1 000 | 4,30 | |||
| 09.05.2025 | 09:53:09,281 | 3 000 | 4,302 | |
| 500 | 4,302 | |||
| 3 000 | 4,302 | |||
| 2 500 | 4,302 | |||
| 09.05.2025 | 09:52:10,406 | 4 000 | 4,3075 | |
| 4 000 | 4,3075 | |||
| 4 000 | 4,3075 | |||
| 09.05.2025 | 09:51:47,577 | 21 | 4,307 | |
| 21 | 4,307 | |||
| 21 | 4,307 | |||
| 09.05.2025 | 09:50:44,876 | 93 | 4,312 | |
| 93 | 4,312 | |||
| 93 | 4,312 | |||
| 09.05.2025 | 09:48:33,814 | 11 394 | 4,311 | |
| 11 394 | 4,311 | |||
| 11 394 | 4,311 | |||
| 09.05.2025 | 09:48:26,738 | 12 000 | 4,3105 | |
| 12 000 | 4,3105 | |||
| 12 000 | 4,3105 | |||
| 09.05.2025 | 09:48:09,860 | 2 700 | 4,3105 | |
| 2 700 | 4,3105 | |||
| 2 700 | 4,3105 | |||
| 09.05.2025 | 09:46:51,266 | 243 | 4,306 | |
| 243 | 4,306 | |||
| 243 | 4,306 | |||
| 09.05.2025 | 09:46:50,356 | 450 | 4,306 | |
| 450 | 4,306 | |||
| 450 | 4,306 | |||
| 09.05.2025 | 09:46:30,056 | 232 | 4,31 | |
| 232 | 4,31 | |||
| 232 | 4,31 | |||
| 09.05.2025 | 09:44:44,433 | 700 | 4,3175 | |
| 700 | 4,3175 | |||
| 700 | 4,3175 | |||
| 09.05.2025 | 09:40:26,728 | 300 | 4,31 | |
| 300 | 4,31 | |||
| 300 | 4,31 | |||
| 09.05.2025 | 09:36:47,805 | 7 600 | 4,31 | |
| 1 000 | 4,31 | |||
| 4 000 | 4,31 | |||
| 1 000 | 4,31 | |||
| 7 600 | 4,31 | |||
| 1 000 | 4,31 | |||
| 600 | 4,31 | |||
| 09.05.2025 | 09:35:04,981 | 5 988 | 4,30 | |
| 1 000 | 4,30 | |||
| 2 000 | 4,30 | |||
| 1 988 | 4,30 | |||
| 5 988 | 4,30 | |||
| 1 000 | 4,30 | |||
| 09.05.2025 | 09:34:57,576 | 12 | 4,30 | |
| 12 | 4,30 | |||
| 12 | 4,30 | |||
| 09.05.2025 | 09:32:12,658 | 1 400 | 4,29 | |
| 1 400 | 4,29 | |||
| 1 400 | 4,29 | |||
| 09.05.2025 | 09:31:41,139 | 1 474 | 4,294 | |
| 1 474 | 4,294 | |||
| 1 474 | 4,294 | |||
| 09.05.2025 | 09:31:10,402 | 325 | 4,29 | |
| 325 | 4,29 | |||
| 325 | 4,29 | |||
| 09.05.2025 | 09:30:28,426 | 5 000 | 4,2855 | |
| 5 000 | 4,2855 | |||
| 5 000 | 4,2855 | |||
| 09.05.2025 | 09:30:24,304 | 3 | 4,2845 | |
| 3 | 4,2845 | |||
| 3 | 4,2845 | |||
| 09.05.2025 | 09:29:55,972 | 1 000 | 4,2805 | |
| 1 000 | 4,2805 | |||
| 1 000 | 4,2805 | |||
| 09.05.2025 | 09:29:51,793 | 10 625 | 4,28 | |
| 10 000 | 4,28 | |||
| 9 825 | 4,28 | |||
| 125 | 4,28 | |||
| 500 | 4,28 | |||
| 800 | 4,28 | |||
| 09.05.2025 | 09:29:51,713 | 200 | 4,279 | |
| 71 | 4,279 | |||
| 200 | 4,279 | |||
| 129 | 4,279 | |||
| 09.05.2025 | 09:29:04,803 | 10 625 | 4,2795 | |
| 10 625 | 4,2795 | |||
| 10 625 | 4,2795 | |||
| 09.05.2025 | 09:27:54,559 | 100 | 4,2765 | |
| 100 | 4,2765 | |||
| 100 | 4,2765 | |||
| 09.05.2025 | 09:27:38,429 | 2 500 | 4,2795 | |
| 2 500 | 4,2795 | |||
| 2 500 | 4,2795 | |||
| 09.05.2025 | 09:23:04,506 | 100 | 4,2795 | |
| 100 | 4,2795 | |||
| 100 | 4,2795 | |||
| 09.05.2025 | 09:22:48,110 | 1 080 | 4,2745 | |
| 1 080 | 4,2745 | |||
| 1 080 | 4,2745 | |||
| 09.05.2025 | 09:19:15,310 | 150 | 4,2755 | |
| 150 | 4,2755 | |||
| 150 | 4,2755 | |||
| 09.05.2025 | 09:17:04,005 | 1 171 | 4,269 | |
| 1 171 | 4,269 | |||
| 1 171 | 4,269 | |||
| 09.05.2025 | 09:15:42,460 | 1 500 | 4,27 | |
| 1 500 | 4,27 | |||
| 1 000 | 4,27 | |||
| 500 | 4,27 | |||
| 09.05.2025 | 09:15:00,388 | 7 000 | 4,262 | |
| 6 200 | 4,262 | |||
| 800 | 4,262 | |||
| 7 000 | 4,262 | |||
| 09.05.2025 | 09:12:36,313 | 235 | 4,2635 | |
| 235 | 4,2635 | |||
| 235 | 4,2635 | |||
| 09.05.2025 | 09:11:53,255 | 250 | 4,2555 | |
| 250 | 4,2555 | |||
| 250 | 4,2555 | |||
| 09.05.2025 | 09:11:35,086 | 1 400 | 4,26 | |
| 1 400 | 4,26 | |||
| 1 400 | 4,26 | |||
| 09.05.2025 | 09:11:28,811 | 12 000 | 4,26 | |
| 12 000 | 4,26 | |||
| 12 000 | 4,26 | |||
| 09.05.2025 | 09:11:28,272 | 2 600 | 4,26 | |
| 2 600 | 4,26 | |||
| 2 600 | 4,26 | |||
| 09.05.2025 | 09:10:15,381 | 200 | 4,2575 | |
| 200 | 4,2575 | |||
| 200 | 4,2575 | |||
| 09.05.2025 | 09:09:44,063 | 1 500 | 4,2595 | |
| 1 500 | 4,2595 | |||
| 1 500 | 4,2595 | |||
| 09.05.2025 | 09:09:19,126 | 200 | 4,2595 | |
| 200 | 4,2595 | |||
| 200 | 4,2595 | |||
| 09.05.2025 | 09:07:16,710 | 1 200 | 4,2685 | |
| 1 200 | 4,2685 | |||
| 1 200 | 4,2685 | |||
| 09.05.2025 | 09:07:06,801 | 150 | 4,2685 | |
| 150 | 4,2685 | |||
| 150 | 4,2685 | |||
| 09.05.2025 | 09:06:50,964 | 1 000 | 4,272 | |
| 1 000 | 4,272 | |||
| 1 000 | 4,272 | |||
| 09.05.2025 | 09:05:47,250 | 118 | 4,272 | |
| 118 | 4,272 | |||
| 118 | 4,272 | |||
| 09.05.2025 | 09:05:10,857 | 496 | 4,261 | |
| 496 | 4,261 | |||
| 496 | 4,261 | |||
| 09.05.2025 | 09:05:10,786 | 3 710 | 4,26 | |
| 3 000 | 4,26 | |||
| 710 | 4,26 | |||
| 3 710 | 4,26 | |||
| 09.05.2025 | 09:05:08,826 | 1 190 | 4,2595 | |
| 500 | 4,2595 | |||
| 1 190 | 4,2595 | |||
| 690 | 4,2595 | |||
| 09.05.2025 | 09:05:04,748 | 12 000 | 4,26 | |
| 12 000 | 4,26 | |||
| 3 570 | 4,26 | |||
| 1 280 | 4,26 | |||
| 5 000 | 4,26 | |||
| 2 150 | 4,26 | |||
| 09.05.2025 | 09:04:40,148 | 12 000 | 4,262 | |
| 1 250 | 4,262 | |||
| 12 000 | 4,262 | |||
| 10 750 | 4,262 | |||
| 09.05.2025 | 09:04:22,748 | 1 300 | 4,2635 | |
| 100 | 4,2635 | |||
| 200 | 4,2635 | |||
| 1 300 | 4,2635 | |||
| 1 000 | 4,2635 | |||
| 09.05.2025 | 08:52:58,263 | 707 | 4,2295 | |
| 707 | 4,2295 | |||
| 707 | 4,2295 | |||
| 09.05.2025 | 08:52:09,935 | 120 | 4,2185 | |
| 120 | 4,2185 | |||
| 120 | 4,2185 | |||
| 09.05.2025 | 08:45:42,938 | 400 | 4,2295 | |
| 400 | 4,2295 | |||
| 400 | 4,2295 | |||
| 09.05.2025 | 08:45:04,112 | 1 000 | 4,2295 | |
| 1 000 | 4,2295 | |||
| 1 000 | 4,2295 | |||
| 09.05.2025 | 08:44:03,018 | 1 000 | 4,23 | |
| 1 000 | 4,23 | |||
| 1 000 | 4,23 | |||
| 09.05.2025 | 08:44:02,957 | 569 | 4,216 | |
| 569 | 4,216 | |||
| 569 | 4,216 | |||
| 09.05.2025 | 08:44:01,086 | 1 206 | 4,2305 | |
| 1 206 | 4,2305 | |||
| 1 206 | 4,2305 | |||
| 09.05.2025 | 08:43:52,389 | 1 425 | 4,233 | |
| 1 300 | 4,233 | |||
| 1 425 | 4,233 | |||
| 125 | 4,233 | |||
| 09.05.2025 | 08:43:49,771 | 5 | 4,2495 | |
| 5 | 4,2495 | |||
| 5 | 4,2495 | |||
| 09.05.2025 | 08:37:42,788 | 1 050 | 4,2415 | |
| 1 050 | 4,2415 | |||
| 1 050 | 4,2415 | |||
| 09.05.2025 | 08:30:08,296 | 300 | 4,25 | |
| 300 | 4,25 | |||
| 300 | 4,25 | |||
| 09.05.2025 | 08:23:45,085 | 5 | 4,25 | |
| 5 | 4,25 | |||
| 5 | 4,25 | |||
| 09.05.2025 | 08:19:08,280 | 415 | 4,25 | |
| 415 | 4,25 | |||
| 415 | 4,25 | |||
| 09.05.2025 | 08:14:34,108 | 25 | 4,25 | |
| 25 | 4,25 | |||
| 25 | 4,25 | |||
| 09.05.2025 | 08:11:08,025 | 600 | 4,25 | |
| 600 | 4,25 | |||
| 600 | 4,25 | |||
| 09.05.2025 | 08:10:33,963 | 1 200 | 4,25 | |
| 85 | 4,25 | |||
| 1 115 | 4,25 | |||
| 1 200 | 4,25 | |||
| 09.05.2025 | 08:08:10,878 | 240 | 4,25 | |
| 240 | 4,25 | |||
| 240 | 4,25 | |||
| 09.05.2025 | 08:06:17,877 | 160 | 4,25 | |
| 160 | 4,25 | |||
| 160 | 4,25 | |||
| 09.05.2025 | 08:04:38,297 | 25 | 4,25 | |
| 25 | 4,25 | |||
| 25 | 4,25 | |||
| 09.05.2025 | 08:00:13,883 | 60 | 4,25 | |
| 60 | 4,25 | |||
| 60 | 4,25 | |||
| 09.05.2025 | 07:58:46,841 | 400 | 4,25 | |
| 400 | 4,25 | |||
| 400 | 4,25 | |||
| 09.05.2025 | 07:58:43,444 | 1 300 | 4,257 | |
| 1 300 | 4,257 | |||
| 1 300 | 4,257 | |||
| 09.05.2025 | 07:58:35,917 | 1 300 | 4,252 | |
| 1 300 | 4,252 | |||
| 1 300 | 4,252 | |||
| 09.05.2025 | 07:57:45,403 | 25 | 4,253 | |
| 25 | 4,253 | |||
| 25 | 4,253 | |||
| 09.05.2025 | 07:52:56,985 | 700 | 4,2505 | |
| 700 | 4,2505 | |||
| 700 | 4,2505 | |||
| 09.05.2025 | 07:52:29,002 | 1 300 | 4,245 | |
| 1 300 | 4,245 | |||
| 1 300 | 4,245 | |||
| 09.05.2025 | 07:52:15,353 | 14 | 4,2325 | |
| 14 | 4,2325 | |||
| 14 | 4,2325 | |||
| 09.05.2025 | 07:50:38,926 | 125 | 4,245 | |
| 125 | 4,245 | |||
| 125 | 4,245 | |||
| 09.05.2025 | 07:47:34,209 | 200 | 4,2455 | |
| 200 | 4,2455 | |||
| 200 | 4,2455 | |||
| 09.05.2025 | 07:47:32,154 | 70 | 4,232 | |
| 70 | 4,232 | |||
| 70 | 4,232 | |||
| 09.05.2025 | 07:39:21,430 | 470 | 4,245 | |
| 470 | 4,245 | |||
| 470 | 4,245 | |||
| 09.05.2025 | 07:35:37,587 | 23 | 4,2455 | |
| 23 | 4,2455 | |||
| 23 | 4,2455 | |||
| 09.05.2025 | 07:30:47,429 | 1 | 4,2345 | |
| 1 | 4,2345 | |||
| 1 | 4,2345 | |||
| 09.05.2025 | 07:30:07,746 | 264 | 4,2325 | |
| 204 | 4,2325 | |||
| 64 | 4,2325 | |||
| 200 | 4,2325 | |||
| 20 | 4,2325 | |||
| 40 | 4,2325 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 695,00
Ask: 1 697,00
Umsatz: 186 465 TEUR -
Allianz SE
Bid: 362,20 / Ask: 362,70
Umsatz: 61 497 TEUR -
Commerzbank AG
Bid: 25,15 / Ask: 25,32
Umsatz: 36 590 TEUR -
Nvidia Corp.
Bid: 103,50 / Ask: 103,60
Umsatz: 30 518 TEUR -
MicroStrategy Inc.
Bid: 368,30 / Ask: 369,40
Umsatz: 24 860 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 22:00:00
Letzte Aktualisierung:
09.05.2025 @ 22:00:00