Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

BP plc (Börsenplatz: Tradegate)

WKN: 850517 ISIN: GB0007980591 Stand: 31.03.2026 - 14:44

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
14:29:00 6,983 400 1.125.943
14:27:08 6,981 300 1.125.543
14:26:00 6,985 1.000 1.125.243
14:25:03 6,988 799 1.124.243
14:23:36 6,983 9.500 1.123.444
14:18:09 7,000 100 1.113.944
14:16:47 7,002 500 1.113.844
14:15:57 7,005 225 1.113.344
14:15:27 7,014 500 1.113.119
14:15:02 7,008 10.000 1.112.619
14:14:01 7,010 9.000 1.102.619
14:13:49 7,009 9.000 1.093.619
14:13:02 7,005 200 1.084.619
14:12:23 7,004 170 1.084.419
14:11:06 7,004 814 1.084.249
14:10:43 7,003 500 1.083.435
14:09:31 7,000 700 1.082.935
14:08:21 7,000 2.000 1.082.235
14:07:00 6,999 2.000 1.080.235
14:06:22 6,997 10.000 1.078.235
14:05:32 7,005 2.000 1.068.235
14:03:53 7,001 250 1.066.235
14:03:47 7,005 505 1.065.985
14:03:05 6,997 6 1.065.480
14:02:53 6,997 500 1.065.474
14:02:34 6,997 200 1.064.974
14:02:34 6,997 1.500 1.064.774
14:01:48 7,003 1.500 1.063.274
14:01:20 6,997 325 1.061.774
14:00:52 7,001 2.000 1.059.449
14:00:42 7,003 2 1.057.449
14:00:22 6,997 199 1.057.447
13:58:31 7,002 350 1.057.248
13:58:08 7,002 1 1.056.898
13:58:02 7,003 3.000 1.056.897
13:57:07 7,010 1.100 1.053.897
13:56:52 7,005 33 1.052.797
13:56:12 7,010 65 1.052.764
13:56:03 7,010 2.000 1.052.699
13:56:00 7,011 2.000 1.050.699
13:55:11 7,012 8 1.048.699
13:54:49 7,011 2.000 1.048.691
13:52:07 7,011 2.000 1.046.691
13:50:31 7,011 2.000 1.044.691
13:50:30 7,011 2.000 1.042.691
13:50:30 7,012 200 1.040.691
13:49:21 7,013 1.100 1.040.491
13:48:50 7,008 355 1.039.391
13:47:12 7,003 660 1.039.036
13:46:52 7,003 430 1.038.376
13:45:03 7,004 250 1.037.946
13:43:53 7,002 6.000 1.037.696
13:43:50 7,003 1.143 1.031.696
13:43:49 7,000 334 1.030.553
13:43:49 7,000 495 1.030.219
13:43:40 7,003 6.000 1.029.724
13:43:40 7,005 6.000 1.023.724
13:42:17 7,010 500 1.017.724
13:41:22 7,009 7.500 1.017.224
13:40:35 7,014 200 1.009.724
13:40:27 7,009 1.142 1.009.524
13:40:22 7,012 10.000 1.008.382
13:40:06 7,013 10.000 998.382
13:39:51 7,012 4 988.382
13:39:23 7,009 150 988.378
13:39:13 7,012 10.000 988.228
13:39:02 7,012 1.000 978.228
13:38:02 7,007 200 977.228
13:37:51 7,008 1.500 977.028
13:37:27 7,008 143 975.528
13:36:56 7,007 22.332 975.385
13:36:29 7,002 45.320 953.053
13:36:23 7,009 99.480 907.733
13:35:40 7,002 10.000 808.253
13:35:38 7,002 10.000 798.253
13:35:23 7,001 10.000 788.253
13:35:17 7,000 10.000 778.253
13:35:15 7,000 10.000 768.253
13:35:11 7,000 1.600 758.253
13:35:04 7,000 10.000 756.653
13:35:03 7,000 21.561 746.653
13:34:55 7,000 10.000 725.092
13:34:51 6,997 500 715.092
13:34:32 6,999 5.714 714.592
13:31:39 7,000 310 708.878
13:31:38 6,999 108 708.568
13:30:00 6,993 300 708.460
13:29:33 6,999 1.429 708.160
13:29:21 6,999 1.439 706.731
13:29:19 7,000 10.000 705.292
13:29:10 7,000 10.000 695.292
13:28:15 6,993 2.500 685.292
13:27:30 6,998 5 682.792
13:24:41 6,998 78 682.787
13:24:32 6,998 100 682.709
13:24:10 6,998 1 682.609
13:23:24 6,995 190 682.608
13:22:38 6,998 10.000 682.418
13:21:29 6,992 1.500 672.418
13:21:20 6,998 500 670.918
13:19:45 6,983 4.200 670.418
13:18:12 6,985 10.000 666.218
13:17:53 6,990 315 656.218
13:17:53 6,995 300 655.903
13:15:06 6,986 500 655.603
13:13:53 6,991 1.000 655.103
13:13:49 6,990 5.994 654.103
13:13:49 6,990 10.000 648.109
13:13:49 6,990 10.000 638.109
13:13:48 6,990 16.000 628.109
13:13:47 6,990 10.000 612.109
13:13:13 6,989 10.000 602.109
13:12:10 6,990 10.000 592.109
13:10:38 6,989 4.595 582.109
13:10:22 6,984 50 577.514
13:05:51 6,980 460 577.464
13:05:08 6,980 250 577.004
13:04:23 6,985 717 576.754
13:03:58 6,980 9.978 576.037
13:02:42 6,980 10.000 566.059
13:02:09 6,975 800 556.059
13:01:30 6,974 150 555.259
13:00:54 6,972 10.000 555.109
13:00:40 6,970 7.100 545.109
13:00:35 6,969 7.100 538.009
13:00:14 6,965 100 530.909
12:58:42 6,969 72 530.809
12:58:11 6,963 3 530.737
12:58:06 6,963 1.000 530.734
12:58:03 6,968 72 529.734
12:56:43 6,961 320 529.662
12:56:25 6,961 1.200 529.342
12:53:54 6,960 4.300 528.142
12:53:54 6,960 10.000 523.842
12:53:54 6,960 10.000 513.842
12:53:44 6,960 10.000 503.842
12:53:39 6,958 500 493.842
12:48:41 6,953 1.797 493.342
12:46:11 6,949 100 491.545
12:45:43 6,955 135 491.445
12:43:54 6,959 2 491.310
12:43:45 6,959 300 491.308
12:43:37 6,952 750 491.008
12:43:08 6,958 4.000 490.258
12:39:17 6,954 5.000 486.258
12:39:14 6,959 30 481.258
12:38:57 6,959 2.000 481.228
12:38:52 6,959 10.000 479.228
12:36:02 6,951 100 469.228
12:32:56 6,954 250 469.128
12:29:52 6,957 2.000 468.878
12:29:31 6,959 1 466.878
12:28:51 6,960 10.000 466.877
12:27:25 6,960 10.000 456.877
12:26:15 6,954 744 446.877
12:26:14 6,954 200 446.133
12:24:11 6,954 2 445.933
12:22:01 6,955 4.318 445.931
12:21:46 6,954 223 441.613
12:20:26 6,956 788 441.390
12:20:07 6,954 1.300 440.602
12:19:37 6,952 2.000 439.302
12:18:53 6,951 756 437.302
12:18:41 6,951 400 436.546
12:18:15 6,956 5 436.146
12:13:54 6,953 1.439 436.141
12:13:42 6,951 1.447 434.702
12:12:31 6,953 200 433.255
12:11:45 6,952 1 433.055
12:11:32 6,950 9.108 433.054
12:11:32 6,950 10.000 423.946
12:11:32 6,950 3.829 413.946
12:11:00 6,947 6.485 410.117
12:10:06 6,947 1 403.632
12:09:55 6,950 69 403.631
12:09:47 6,950 10.000 403.562
12:09:37 6,947 9.000 393.562
12:09:37 6,947 10.000 384.562
12:09:27 6,947 10.000 374.562
12:08:17 6,948 1.887 364.562
12:07:17 6,947 1.887 362.675
12:06:06 6,946 500 360.788
12:05:59 6,945 435 360.288
12:04:21 6,940 2.943 359.853
12:03:49 6,939 2.943 356.910
12:03:28 6,939 545 353.967
12:01:06 6,932 300 353.422
12:00:04 6,925 500 353.122
11:58:31 6,931 1.000 352.622
11:58:03 6,928 10.000 351.622
11:57:38 6,929 10.000 341.622
11:56:55 6,926 10.000 331.622
11:56:37 6,926 2.192 321.622
11:56:10 6,925 2.500 319.430
11:54:05 6,920 50.000 316.930
11:53:40 6,928 10.000 266.930
11:53:37 6,930 1.500 256.930
11:53:17 6,931 200 255.430
11:52:52 6,931 400 255.230
11:52:38 6,931 600 254.830
11:52:13 6,931 1.500 254.230
11:49:20 6,928 300 252.730
11:49:15 6,932 75 252.430
11:48:03 6,931 500 252.355
11:47:40 6,930 6.230 251.855
11:47:34 6,928 500 245.625
11:47:15 6,926 1.130 245.125
11:47:05 6,925 144 243.995
11:41:31 6,926 8 243.851
11:41:03 6,923 1.100 243.843
11:40:24 6,923 49 242.743
11:40:14 6,921 5.000 242.694
11:40:01 6,925 500 237.694
11:39:59 6,920 80 237.194
11:37:43 6,920 3 237.114
11:34:34 6,916 300 237.111
11:33:35 6,913 250 236.811
11:31:40 6,910 6.500 236.561
11:28:41 6,919 200 230.061
11:28:13 6,915 2.500 229.861
11:28:01 6,915 111 227.361
11:24:38 6,922 10.000 227.250
11:24:15 6,927 50 217.250
11:20:24 6,923 250 217.200
11:19:18 6,920 2.000 216.950
11:19:05 6,920 50 214.950
11:17:13 6,922 1.000 214.900
11:17:05 6,922 10.000 213.900
11:16:53 6,920 3.435 203.900
11:16:43 6,919 250 200.465
11:16:29 6,919 2 200.215
11:16:27 6,923 8 200.213
11:14:59 6,917 1.500 200.205
11:14:42 6,916 1.000 198.705
11:13:06 6,914 1.500 197.705
11:13:03 6,913 1.500 196.205
11:12:58 6,912 2.918 194.705
11:10:46 6,912 2.590 191.787
11:09:36 6,911 550 189.197
11:09:36 6,911 901 188.647
11:09:09 6,911 550 187.746
11:08:37 6,911 550 187.196
11:04:55 6,901 100 186.646
11:04:45 6,906 1.607 186.546
10:59:12 6,902 100 184.939
10:59:09 6,906 1.140 184.839
10:58:26 6,902 550 183.699
10:56:55 6,908 200 183.149
10:56:53 6,912 450 182.949
10:55:24 6,910 289 182.499
10:49:00 6,901 8.500 182.210
10:47:18 6,907 420 173.710
10:47:17 6,911 15 173.290
10:46:58 6,907 10 173.275
10:45:49 6,910 1.000 173.265
10:44:42 6,910 1.020 172.265
10:44:11 6,915 285 171.245
10:43:47 6,910 1.000 170.960
10:42:32 6,914 10.000 169.960
10:41:40 6,914 500 159.960
10:40:30 6,911 250 159.460
10:38:12 6,910 200 159.210
10:37:10 6,910 3.250 159.010
10:36:06 6,910 1.028 155.760
10:32:26 6,907 1 154.732
10:31:21 6,912 629 154.731
10:31:07 6,908 1.500 154.102
10:30:28 6,908 72 152.602
10:30:17 6,912 145 152.530
10:30:16 6,912 1.000 152.385
10:29:45 6,909 1.450 151.385
10:29:01 6,911 254 149.935
10:28:42 6,909 500 149.681
10:28:26 6,913 1 149.181
10:28:25 6,909 200 149.180
10:27:17 6,909 1.500 148.980
10:27:17 6,909 150 147.480
10:26:09 6,914 2 147.330
10:24:01 6,923 227 147.328
10:23:24 6,922 1.000 147.101
10:23:04 6,922 6.000 146.101
10:23:01 6,922 800 140.101
10:21:21 6,919 700 139.301
10:20:01 6,919 10.000 138.601
10:19:55 6,917 144 128.601
10:19:14 6,913 1.000 128.457
10:17:55 6,917 1.000 127.457
10:13:54 6,915 63 126.457
10:11:07 6,919 1.000 126.394
10:10:28 6,918 863 125.394
10:10:25 6,923 332 124.531
10:10:09 6,921 30 121.488
10:09:14 6,918 3 121.458
10:07:40 6,918 145 121.455
10:05:01 6,922 28 121.310
10:04:22 6,917 500 121.282
10:04:09 6,917 188 120.782
10:04:04 6,917 4.800 120.594
10:01:59 6,915 1.000 115.794
10:00:45 6,923 1.500 114.794
09:59:35 6,920 1.000 113.294
09:58:41 6,925 580 112.294
09:57:32 6,917 600 111.714
09:56:35 6,919 1 111.114
09:56:35 6,919 5.781 111.113
09:56:32 6,913 146 105.332
09:55:48 6,908 100 105.186
09:55:47 6,908 915 105.086
09:55:45 6,915 150 104.171
09:54:58 6,913 1 104.021
09:54:25 6,907 5.366 104.020
09:53:09 6,895 179 98.654
09:48:03 6,920 100 98.475
09:47:05 6,916 2.000 98.375
09:43:37 6,920 50 96.375
09:43:07 6,916 100 96.325
09:42:50 6,913 150 96.225
09:42:22 6,913 1.600 96.075
09:40:50 6,913 3 94.475
09:40:38 6,911 500 94.472
09:40:02 6,915 150 93.972
09:39:07 6,915 1.000 93.822
09:38:48 6,920 3 92.822
09:38:29 6,917 700 92.819
09:37:15 6,909 330 92.119
09:36:37 6,909 13 91.789
09:36:32 6,909 200 91.776
09:36:23 6,909 1.350 91.576
09:35:38 6,909 700 90.226
09:32:24 6,901 842 89.526
09:32:09 6,902 300 88.684
09:30:50 6,898 3 88.384
09:30:17 6,904 44 88.381
09:30:07 6,901 10.000 88.337
09:30:06 6,895 1 78.337
09:29:24 6,906 800 78.336
09:27:24 6,896 436 77.536
09:26:49 6,903 29 77.100
09:26:27 6,896 18 77.071
09:25:42 6,902 3.000 77.053
09:25:35 6,900 3.680 74.053
09:25:33 6,899 80 70.373
09:25:22 6,899 44 70.293
09:23:56 6,899 15 70.249
09:23:15 6,896 10.000 70.234
09:22:26 6,899 6 60.234
09:16:18 6,895 35 60.228
09:13:43 6,890 1.000 60.193
09:13:37 6,891 1.000 59.193
09:12:46 6,899 500 58.193
09:10:42 6,900 11.000 57.693
09:10:24 6,900 2.000 46.693
09:09:48 6,894 1.000 44.693
09:09:36 6,895 1.000 43.693
09:08:35 6,892 300 42.693
09:05:52 6,884 1.220 42.393
08:58:23 6,890 2.500 41.173
08:58:03 6,880 1.410 38.673
08:57:58 6,880 1.500 37.263
08:57:00 6,886 1.500 35.763
08:54:24 6,881 798 34.263
08:53:30 6,885 30 33.465
08:52:08 6,881 1.500 33.435
08:52:01 6,871 2.291 31.935
08:51:42 6,870 2.000 29.644
08:50:28 6,870 1 27.644
08:50:02 6,857 79 27.643
08:47:29 6,870 600 27.564
08:47:28 6,871 743 26.964
08:45:36 6,886 2.500 26.221
08:45:25 6,885 200 23.721
08:45:18 6,883 470 23.521
08:42:55 6,884 400 23.051
08:42:42 6,889 45 22.651
08:37:29 6,896 2.500 22.606
08:37:24 6,899 290 20.106
08:36:22 6,898 593 19.816
08:32:26 6,903 46 19.223
08:30:09 6,903 314 19.177
08:29:10 6,903 15 18.863
08:23:56 6,889 220 18.848
08:21:37 6,918 40 18.628
08:19:59 6,894 109 18.588
08:19:56 6,889 220 18.479
08:19:49 6,888 3 18.259
08:19:42 6,918 145 18.256
08:19:32 6,889 125 18.111
08:17:38 6,919 2.000 17.986
08:16:56 6,891 100 15.986
08:14:45 6,918 100 15.886
08:14:33 6,889 100 15.786
08:12:59 6,918 180 15.686
08:12:25 6,918 700 15.506
08:10:51 6,888 300 14.806
08:10:05 6,907 2.065 14.506
08:09:18 6,878 13 12.441
08:08:27 6,901 1.100 12.428
08:08:06 6,899 900 11.328
08:07:43 6,899 500 10.428
08:06:46 6,898 50 9.928
08:06:37 6,898 6 9.878
08:06:34 6,897 37 9.872
08:06:01 6,895 4 9.835
08:05:48 6,868 300 9.831
08:04:46 6,890 849 9.531
08:04:16 6,889 600 8.682
08:03:40 6,862 130 8.082
08:02:40 6,863 5 7.952
08:01:40 6,889 151 7.947
08:01:33 6,889 849 7.796
08:00:15 6,862 21 6.947
08:00:07 6,889 326 6.926
07:58:08 6,889 165 6.600
07:46:49 6,870 455 6.435
07:46:34 6,869 743 5.980
07:46:29 6,869 743 5.237
07:40:27 6,869 100 4.494
07:32:09 6,851 1 4.394
07:30:58 6,864 2.000 4.393
07:30:42 6,851 350 2.393
07:30:09 6,851 2.043 2.043
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by Rohstoff-Welt.de -1999-2026. Es gelten unsere AGB und Datenschutzrichtlinen.