Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

BP plc (Börsenplatz: Tradegate)

WKN: 850517 ISIN: GB0007980591 Stand: 06.05.2025 - 15:05

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
14:49:37 4,1800 1.000 538.745
14:49:23 4,1800 1.000 537.745
14:46:53 4,1800 200 536.745
14:41:54 4,1805 30 536.545
14:40:52 4,1815 1.000 536.515
14:40:20 4,1830 50 535.515
14:39:53 4,1830 75 535.465
14:38:51 4,1825 12 535.390
14:34:08 4,1720 280 535.378
14:33:25 4,1720 500 535.098
14:33:01 4,1735 1.000 534.598
14:33:00 4,1735 12.000 533.598
14:32:37 4,1735 12.000 521.598
14:31:48 4,1750 1.000 509.598
14:30:44 4,1800 750 508.598
14:30:39 4,1830 1.000 507.848
14:30:32 4,1850 1.000 506.848
14:27:05 4,1850 1.000 505.848
14:27:03 4,1850 500 504.848
14:25:59 4,1845 1 504.348
14:24:56 4,1850 1 504.347
14:23:22 4,1825 1 504.346
14:21:53 4,1845 100 504.345
14:21:06 4,1840 4 504.245
14:20:52 4,1835 1 504.241
14:18:33 4,1820 5.000 504.240
14:17:12 4,1810 10.000 499.240
14:16:23 4,1850 3.000 489.240
14:16:17 4,1890 35 486.240
14:15:13 4,1895 100 486.205
14:11:32 4,1870 1.750 486.105
14:11:15 4,1870 1.750 484.355
14:10:24 4,1905 65 482.605
14:10:14 4,1905 400 482.540
14:10:12 4,1885 1 482.140
14:09:00 4,1920 2.500 481.639
14:07:52 4,1905 700 479.139
14:06:39 4,1900 4.000 478.439
14:06:01 4,1895 1.500 474.439
14:04:09 4,1880 100 472.939
13:55:01 4,1710 72 472.839
13:51:24 4,1650 12.000 472.767
13:51:18 4,1690 1.440 460.767
13:45:40 4,1640 2.500 459.327
13:36:29 4,1700 260 456.827
13:32:02 4,1635 4.500 456.567
13:30:46 4,1640 20 452.067
13:26:01 4,1610 1.000 452.047
13:25:27 4,1555 350 451.047
13:24:08 4,1615 5.000 450.697
13:23:47 4,1585 1.000 445.697
13:20:43 4,1655 49 444.697
13:18:44 4,1625 6 444.648
13:13:25 4,1590 30 444.642
13:12:54 4,1635 500 444.612
13:12:22 4,1635 250 444.112
13:12:16 4,1610 990 443.862
13:11:35 4,1635 500 442.872
13:11:32 4,1610 97 442.372
13:08:00 4,1565 4.000 442.275
13:02:07 4,1540 500 438.275
13:00:41 4,1570 250 437.775
12:59:16 4,1475 50 437.525
12:58:59 4,1475 700 437.475
12:57:43 4,1470 6 436.775
12:56:53 4,1460 260 436.769
12:56:28 4,1500 800 436.509
12:56:18 4,1510 500 435.709
12:55:02 4,1590 300 435.209
12:53:14 4,1535 260 434.909
12:52:49 4,1530 40 434.649
12:52:10 4,1545 118 434.609
12:50:25 4,1570 1.500 434.491
12:50:17 4,1570 5.000 432.991
12:50:08 4,1570 500 427.991
12:48:14 4,1530 2.000 427.491
12:46:40 4,1545 630 425.491
12:46:19 4,1550 50 424.861
12:44:58 4,1495 12.000 424.811
12:44:37 4,1495 1.000 412.811
12:44:34 4,1495 778 411.811
12:43:19 4,1510 620 411.033
12:43:09 4,1515 360 410.413
12:42:35 4,1515 5.617 410.053
12:37:00 4,1520 25 404.436
12:36:24 4,1515 1 404.411
12:36:16 4,1520 1.200 404.410
12:35:47 4,1510 1.258 403.210
12:33:49 4,1500 680 401.952
12:30:56 4,1485 76 401.272
12:30:22 4,1515 4.000 401.196
12:28:14 4,1510 2.500 397.196
12:27:42 4,1510 500 394.696
12:27:27 4,1510 36 394.196
12:26:46 4,1500 120 394.160
12:26:38 4,1475 800 394.040
12:26:38 4,1500 5.690 393.240
12:26:28 4,1510 1.246 387.550
12:26:02 4,1520 622 386.304
12:25:54 4,1520 360 385.682
12:24:49 4,1520 2.000 385.322
12:24:37 4,1520 1.000 383.322
12:22:20 4,1505 80 382.322
12:22:00 4,1510 1.300 382.242
12:21:58 4,1520 1.300 380.942
12:20:10 4,1545 10.000 379.642
12:18:07 4,1560 200 369.642
12:15:43 4,1555 1.800 369.442
12:14:06 4,1600 3.800 367.642
12:14:06 4,1610 1.000 363.842
12:13:40 4,1640 2 362.842
12:12:44 4,1595 1.406 362.840
12:12:21 4,1590 3 361.434
12:11:55 4,1600 121 361.431
12:11:42 4,1610 300 361.310
12:09:50 4,1565 3.000 361.010
12:09:16 4,1580 250 358.010
12:07:06 4,1650 3 357.760
12:04:22 4,1640 750 357.757
12:02:01 4,1640 1.500 357.007
12:01:18 4,1640 1 355.507
11:57:24 4,1710 1.300 355.506
11:56:51 4,1710 12.000 354.206
11:56:24 4,1700 200 342.206
11:55:59 4,1715 5.993 342.006
11:55:41 4,1715 29 336.013
11:54:37 4,1720 250 335.984
11:54:08 4,1700 1.000 335.734
11:53:34 4,1700 2.500 334.734
11:52:28 4,1665 500 332.234
11:52:22 4,1670 200 331.734
11:47:10 4,1695 350 331.534
11:46:39 4,1675 375 331.184
11:44:18 4,1680 2.000 330.809
11:43:30 4,1640 18 328.809
11:40:19 4,1665 250 328.791
11:36:43 4,1615 1.000 328.541
11:36:41 4,1615 157 327.541
11:35:18 4,1640 950 327.384
11:34:34 4,1625 480 326.434
11:33:54 4,1615 500 325.954
11:29:59 4,1635 2 325.454
11:29:05 4,1645 275 325.452
11:27:11 4,1615 305 325.177
11:25:17 4,1705 400 324.872
11:24:53 4,1725 2 324.472
11:22:42 4,1685 70 324.470
11:22:05 4,1680 500 324.400
11:20:54 4,1660 2.200 323.900
11:20:27 4,1655 250 321.700
11:13:14 4,1670 1.000 321.450
11:13:03 4,1675 1.200 320.450
11:12:45 4,1670 1.000 319.250
11:11:03 4,1700 50 318.250
11:08:04 4,1765 3 318.200
11:07:40 4,1790 5.000 318.197
11:07:36 4,1785 487 313.197
11:07:23 4,1790 8 312.710
11:06:20 4,1785 400 312.702
11:05:49 4,1775 1.000 312.302
11:04:22 4,1715 250 311.302
11:01:50 4,1675 72 311.052
11:01:05 4,1705 12 310.980
11:00:53 4,1700 480 310.968
11:00:40 4,1700 2 310.488
10:59:26 4,1715 500 310.486
10:58:16 4,1705 2 309.986
10:57:26 4,1725 250 309.984
10:56:46 4,1715 500 309.734
10:55:39 4,1685 100 309.234
10:54:54 4,1700 250 309.134
10:54:09 4,1705 6.500 308.884
10:53:52 4,1725 1.000 302.384
10:52:22 4,1735 6.000 301.384
10:51:34 4,1780 250 295.384
10:51:07 4,1765 1.362 295.134
10:50:43 4,1765 450 293.772
10:49:49 4,1780 300 293.322
10:48:34 4,1760 500 293.022
10:48:17 4,1755 478 292.522
10:46:42 4,1735 2.467 292.044
10:46:29 4,1700 1.000 289.577
10:46:23 4,1690 239 287.353
10:45:39 4,1675 300 287.114
10:45:37 4,1645 1.500 286.814
10:42:43 4,1650 130 285.314
10:41:17 4,1600 150 285.184
10:40:43 4,1615 10.000 285.034
10:39:59 4,1575 3 275.034
10:39:40 4,1615 25 275.031
10:37:39 4,1610 600 275.006
10:37:34 4,1610 500 274.406
10:37:11 4,1615 3 273.906
10:36:40 4,1610 5.000 273.903
10:36:25 4,1600 2.500 268.903
10:32:33 4,1580 1.150 266.403
10:32:25 4,1605 1 265.253
10:32:00 4,1600 480 265.252
10:31:55 4,1610 1.089 264.772
10:31:42 4,1615 5.000 263.683
10:31:17 4,1650 5.000 258.683
10:26:47 4,1695 1.224 253.683
10:26:38 4,1690 1.500 252.459
10:24:20 4,1560 100 250.959
10:23:03 4,1600 1.200 250.859
10:20:41 4,1700 1.000 249.659
10:20:41 4,1705 1.223 248.659
10:20:11 4,1690 940 247.436
10:20:07 4,1740 750 246.496
10:19:55 4,1730 419 245.746
10:19:23 4,1760 2.000 245.327
10:15:17 4,1700 1.000 243.327
10:15:10 4,1680 2.000 242.327
10:14:11 4,1630 1.000 239.527
10:14:09 4,1665 100 238.527
10:13:33 4,1665 365 238.427
10:10:46 4,1650 2.500 238.062
10:09:31 4,1690 2.000 235.562
10:08:48 4,1715 1.000 233.562
10:08:45 4,1710 1.400 232.562
10:07:59 4,1660 150 231.162
10:07:45 4,1700 250 231.012
10:05:25 4,1690 1.500 230.762
10:03:52 4,1655 49 229.262
10:01:14 4,1635 1.000 229.213
10:01:14 4,1650 145 228.213
10:01:11 4,1660 2.000 228.068
10:01:02 4,1655 1.000 226.068
10:00:03 4,1685 13 225.068
09:58:01 4,1635 100 225.055
09:57:59 4,1635 500 224.955
09:57:39 4,1690 1.000 224.455
09:56:53 4,1690 50 223.455
09:56:40 4,1645 3.500 223.405
09:54:00 4,1605 1.000 219.905
09:53:49 4,1610 12.000 218.905
09:53:41 4,1610 12.000 206.905
09:53:14 4,1630 3.800 194.905
09:52:25 4,1695 12.000 191.105
09:52:15 4,1700 10 179.105
09:52:11 4,1675 100 179.095
09:51:02 4,1725 490 178.995
09:50:50 4,1740 1 178.505
09:49:47 4,1695 1 178.504
09:48:49 4,1665 1.600 178.503
09:48:23 4,1640 2 176.903
09:47:02 4,1685 1.000 176.901
09:46:15 4,1700 500 175.901
09:46:00 4,1700 4.800 175.401
09:45:31 4,1695 100 170.601
09:45:16 4,1695 100 170.501
09:44:47 4,1700 12.000 170.401
09:44:39 4,1695 240 158.401
09:44:36 4,1695 100 158.161
09:44:06 4,1735 200 158.061
09:42:49 4,1785 1.000 157.861
09:42:28 4,1750 2.000 156.861
09:42:13 4,1700 3.120 154.861
09:42:08 4,1760 496 151.741
09:42:06 4,1800 1.000 151.245
09:40:32 4,1915 200 150.245
09:40:09 4,1890 800 150.045
09:40:07 4,1890 800 149.245
09:37:50 4,1885 4.000 148.445
09:37:50 4,1885 200 144.445
09:37:26 4,1890 600 144.245
09:37:08 4,1900 1.000 143.645
09:36:24 4,1915 11.371 142.645
09:36:02 4,1905 650 131.274
09:35:45 4,1935 300 130.624
09:35:33 4,1945 1.500 130.324
09:34:20 4,2010 100 128.824
09:33:24 4,2000 7.638 128.724
09:33:13 4,2025 6.000 121.086
09:33:10 4,2025 1.000 115.086
09:32:03 4,2000 12.000 114.086
09:31:07 4,2055 1 102.086
09:30:10 4,2135 2.000 102.085
09:29:54 4,2170 25 99.615
09:27:18 4,2255 2.500 99.590
09:27:13 4,2235 6 97.090
09:26:55 4,2200 10.000 97.084
09:26:49 4,2240 250 87.084
09:26:25 4,2235 2.000 86.834
09:24:43 4,2260 1.655 84.834
09:24:32 4,2205 2.375 83.179
09:23:37 4,2110 3 80.804
09:22:36 4,2180 2 80.801
09:21:39 4,2175 2.350 80.799
09:21:21 4,2120 1 78.449
09:21:20 4,2120 2.374 78.448
09:19:45 4,2235 1.000 76.074
09:17:38 4,2340 1 75.074
09:15:41 4,2215 22 75.073
09:14:47 4,2150 500 75.051
09:13:06 4,2105 800 74.551
09:12:55 4,2200 150 73.751
09:12:12 4,2350 1.000 73.601
09:11:59 4,2385 50 72.601
09:10:23 4,2345 20 72.551
09:10:22 4,2345 25 72.531
09:10:05 4,2265 6.200 72.506
09:09:20 4,2320 500 66.306
09:06:02 4,2500 9.295 65.806
09:06:00 4,2505 1.300 56.511
09:05:57 4,2505 1.000 55.211
09:05:55 4,2530 5.975 54.211
08:58:31 4,2595 100 48.236
08:57:07 4,2595 2.060 48.136
08:54:33 4,2595 100 46.076
08:51:37 4,2595 2.000 45.976
08:45:59 4,2600 2.700 43.976
08:45:34 4,2655 1.746 41.276
08:40:10 4,2670 200 39.530
08:39:12 4,2735 1.600 39.330
08:38:48 4,2735 2.000 37.730
08:37:35 4,2735 25 35.730
08:37:14 4,2735 800 35.705
08:37:01 4,2735 500 34.905
08:34:58 4,2735 469 34.405
08:29:47 4,2665 1.200 33.936
08:28:09 4,2735 1.000 32.736
08:27:03 4,2660 1.000 31.736
08:26:15 4,2735 250 30.736
08:24:04 4,2735 200 30.486
08:22:47 4,2650 600 30.286
08:20:40 4,2675 250 29.686
08:20:24 4,2675 25 29.436
08:18:22 4,2680 1.300 29.411
08:16:48 4,2745 900 28.111
08:16:30 4,2745 8 27.211
08:14:55 4,2745 8 27.203
08:13:26 4,2700 1.200 27.195
08:13:25 4,2700 1.300 25.995
08:13:25 4,2650 200 24.695
08:13:24 4,2650 1.300 24.495
08:12:02 4,2630 1.300 23.195
08:08:42 4,2695 20 21.895
08:04:42 4,2695 100 21.875
08:04:40 4,2695 12 21.775
08:02:35 4,2750 3.500 21.763
08:01:52 4,2750 27 18.263
08:00:41 4,2735 40 18.236
08:00:33 4,2795 29 18.196
07:59:18 4,2830 111 18.167
07:56:26 4,2845 65 18.056
07:54:37 4,2855 300 17.991
07:53:35 4,2860 600 17.691
07:49:51 4,2860 500 17.091
07:49:31 4,2860 400 16.591
07:46:46 4,2865 250 16.191
07:46:21 4,2750 1.500 15.941
07:46:00 4,2900 3.500 14.441
07:41:32 4,2955 1.000 10.941
07:41:18 4,2955 200 9.941
07:40:22 4,2915 2.000 9.741
07:38:33 4,2955 1 7.741
07:36:01 4,2955 200 7.740
07:30:39 4,2955 1.000 7.540
07:30:05 4,2955 6.540 6.540
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by Rohstoff-Welt.de -1999-2025. Es gelten unsere AGB und Datenschutzrichtlinen.