Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

BP plc (Börsenplatz: Tradegate)

WKN: 850517 ISIN: GB0007980591 Stand: 18.12.2025 - 19:17

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
18:54:26 4,8040 71 494.878
18:53:08 4,8040 100 494.807
18:49:22 4,8070 100 494.707
18:49:04 4,8180 497 494.607
18:48:08 4,8200 200 494.110
18:40:58 4,8040 900 493.910
18:40:41 4,8070 1.100 493.010
18:32:35 4,8040 370 491.910
18:26:02 4,8035 1.100 491.540
18:19:39 4,8035 131 490.440
18:17:36 4,8035 208 490.309
18:14:42 4,8120 250 490.101
18:14:30 4,8120 120 489.851
17:50:03 4,8190 200 489.731
17:48:51 4,8115 1.000 489.531
17:40:48 4,8215 10 488.531
17:38:07 4,8040 492 488.521
17:37:15 4,8040 590 488.029
17:29:43 4,8035 1.000 487.439
17:21:25 4,7965 681 486.439
17:20:22 4,7935 100 485.758
17:19:12 4,7910 1.000 485.658
17:18:56 4,7900 1.525 484.658
17:15:22 4,7980 500 483.133
17:14:56 4,7965 250 482.633
17:12:11 4,7990 500 482.383
17:12:07 4,8000 4.000 481.883
17:09:58 4,8010 650 477.883
17:08:52 4,8090 250 477.233
17:08:52 4,8090 816 476.983
17:08:46 4,8090 7.500 476.167
17:08:09 4,8100 2.000 468.667
17:03:57 4,8075 7.500 466.667
17:02:20 4,8100 150 459.167
16:59:40 4,8145 3 459.017
16:58:11 4,8135 100 459.014
16:57:38 4,8135 500 458.914
16:57:09 4,8140 1.000 458.414
16:56:28 4,8100 2.000 457.414
16:51:01 4,8000 3.200 455.414
16:50:28 4,8000 4.450 452.214
16:48:57 4,8060 3.200 447.764
16:45:25 4,8065 200 444.564
16:44:01 4,8080 490 444.364
16:43:47 4,8080 300 443.874
16:42:38 4,8030 400 443.574
16:40:13 4,8085 275 443.174
16:39:56 4,8130 300 442.899
16:39:41 4,8125 500 442.599
16:39:37 4,8125 7.500 442.099
16:39:21 4,8135 300 434.599
16:38:47 4,8150 1.000 434.299
16:38:37 4,8140 1.000 433.299
16:35:53 4,8065 652 432.299
16:35:43 4,8060 50 431.647
16:33:49 4,8135 100 431.597
16:29:58 4,8100 400 431.497
16:28:08 4,8125 1.000 431.097
16:26:39 4,8100 2.000 430.097
16:20:11 4,8130 1.000 428.097
16:18:33 4,8070 300 427.097
16:16:06 4,8045 300 426.797
16:16:01 4,8040 240 426.497
16:15:33 4,8060 30 426.257
16:13:55 4,7920 2.500 426.227
16:13:37 4,7920 7.500 423.727
16:12:11 4,7955 500 416.227
16:11:05 4,7910 400 415.727
16:10:06 4,7900 5.075 415.327
16:09:39 4,7905 110 410.252
16:07:16 4,8000 3.172 410.142
16:07:13 4,8000 7.492 406.970
16:06:45 4,8050 25 399.478
16:06:05 4,8100 1.542 399.453
16:05:55 4,8170 2.500 397.911
16:05:46 4,8185 1.033 395.411
16:05:35 4,8170 7.500 394.378
16:05:01 4,8200 3.800 386.878
16:04:15 4,8260 1.000 383.078
16:02:42 4,8280 1.240 382.078
16:01:36 4,8220 2.500 380.838
16:01:17 4,8250 500 378.338
16:01:08 4,8255 2.000 377.838
16:00:45 4,8290 3.500 375.838
16:00:20 4,8250 2.200 372.338
16:00:19 4,8270 19.493 370.138
16:00:11 4,8270 7.500 350.645
15:59:16 4,8275 2 343.145
15:58:49 4,8285 1.000 343.143
15:58:45 4,8290 2.025 342.143
15:58:26 4,8270 7.500 340.118
15:48:56 4,8300 100 332.618
15:47:19 4,8340 2.578 332.518
15:44:11 4,8300 500 329.940
15:44:02 4,8300 1.000 329.440
15:41:26 4,8400 200 328.440
15:39:54 4,8335 21 328.240
15:39:41 4,8255 4.000 328.219
15:37:11 4,8280 682 324.219
15:35:56 4,8325 1.000 323.537
15:35:45 4,8355 900 322.537
15:35:09 4,8420 500 321.637
15:35:04 4,8420 300 321.137
15:32:54 4,8450 2.725 320.837
15:32:42 4,8500 450 318.112
15:30:35 4,8580 3.546 317.662
15:30:34 4,8580 23.954 314.116
15:30:27 4,8580 7.500 290.162
15:24:37 4,8790 120 282.662
15:24:09 4,8795 250 282.542
15:20:03 4,8795 526 282.292
15:15:38 4,8760 950 281.766
15:08:23 4,8710 290 280.816
14:56:54 4,8680 200 280.526
14:55:28 4,8665 174 280.326
14:54:16 4,8635 1.000 280.152
14:53:28 4,8660 425 279.152
14:52:57 4,8645 150 278.727
14:50:50 4,8660 1.261 278.577
14:49:24 4,8720 99 277.316
14:47:49 4,8730 1.000 277.217
14:47:31 4,8680 2.271 276.217
14:42:12 4,8685 360 273.946
14:42:00 4,8675 7.500 273.586
14:40:42 4,8655 2.000 266.086
14:40:34 4,8655 451 264.086
14:35:16 4,8715 300 263.635
14:32:25 4,8685 1.505 263.335
14:31:32 4,8695 7.500 261.830
14:30:54 4,8700 600 254.330
14:29:58 4,8735 7.500 253.730
14:27:23 4,8715 150 246.230
14:26:38 4,8710 300 246.080
14:13:52 4,8795 3.159 245.780
14:09:19 4,8840 509 242.621
14:02:03 4,8840 974 242.112
14:01:58 4,8850 50 241.138
13:58:23 4,8795 744 241.088
13:51:13 4,8760 255 240.344
13:50:02 4,8755 191 240.089
13:44:18 4,8750 840 239.898
13:43:02 4,8765 378 239.058
13:42:14 4,8765 196 238.680
13:32:43 4,8700 4.000 238.484
13:32:23 4,8700 7.500 234.484
13:31:13 4,8655 675 226.984
13:29:32 4,8620 625 226.309
13:28:55 4,8640 7.500 225.684
13:27:09 4,8665 3.000 218.184
13:26:03 4,8640 50 215.184
13:24:49 4,8650 4.001 215.134
13:23:20 4,8600 203 211.133
13:08:10 4,8650 4.125 210.930
13:06:51 4,8655 200 206.805
13:04:30 4,8680 79 206.605
13:02:36 4,8710 102 206.526
13:00:17 4,8730 187 206.424
12:57:33 4,8700 1.120 206.237
12:55:43 4,8705 1.120 205.117
12:47:25 4,8800 300 203.997
12:30:30 4,8815 800 203.697
12:27:14 4,8830 2.000 202.897
12:25:33 4,8850 1.635 200.897
12:24:28 4,8900 250 199.262
12:24:00 4,8860 100 199.012
12:22:31 4,8825 8.147 198.912
12:21:37 4,8825 7.500 190.765
12:15:41 4,8800 249 183.265
12:14:37 4,8835 500 183.016
12:13:18 4,8765 1.521 182.516
12:12:52 4,8790 20 180.995
12:12:52 4,8790 1.000 180.975
12:04:02 4,8735 503 179.975
12:03:13 4,8655 3.000 179.472
12:02:03 4,8660 1.500 176.472
12:01:11 4,8650 1.350 174.972
11:48:22 4,8700 122 173.622
11:47:27 4,8770 604 173.500
11:47:04 4,8740 2.222 172.896
11:45:09 4,8755 604 170.674
11:44:54 4,8745 525 170.070
11:40:13 4,8795 636 169.545
11:39:29 4,8795 503 168.909
11:38:25 4,8795 5.000 168.406
11:36:25 4,8765 800 163.406
11:36:07 4,8765 400 162.606
11:27:38 4,8815 1.000 162.206
11:22:40 4,8790 2.516 161.206
11:22:11 4,8790 505 158.690
11:20:14 4,8800 677 158.185
11:19:43 4,8785 4.000 157.508
11:19:31 4,8785 7.500 153.508
11:17:17 4,8795 410 146.008
11:16:18 4,8745 500 145.598
11:15:01 4,8760 7.500 145.098
11:14:33 4,8740 2.974 137.598
11:13:56 4,8740 7.500 134.624
11:11:50 4,8745 1.026 127.124
11:11:13 4,8740 200 126.098
11:10:47 4,8775 1.000 125.898
11:09:47 4,8765 497 124.898
11:09:18 4,8765 253 124.401
11:05:46 4,8730 520 124.148
11:05:19 4,8730 1.010 123.628
11:05:14 4,8730 300 122.618
11:04:22 4,8750 100 122.318
10:58:05 4,8755 962 122.218
10:56:21 4,8740 18 121.256
10:52:43 4,8755 588 121.238
10:52:38 4,8745 555 120.650
10:49:02 4,8720 453 120.095
10:46:33 4,8665 2.000 119.642
10:43:42 4,8605 25 117.642
10:40:13 4,8655 15 116.799
10:29:20 4,8640 979 116.784
10:25:28 4,8695 303 115.805
10:25:26 4,8695 150 115.502
10:24:55 4,8670 206 115.352
10:23:54 4,8675 4.592 115.146
10:22:52 4,8670 1.024 110.554
10:20:08 4,8675 7.500 109.530
10:19:05 4,8700 2.000 102.030
10:18:38 4,8695 7.300 100.030
10:18:21 4,8695 7.500 92.730
10:18:06 4,8680 300 85.230
10:12:48 4,8605 567 84.930
10:11:32 4,8650 225 84.363
10:09:07 4,8620 295 84.138
10:06:43 4,8680 100 83.843
10:02:05 4,8675 800 83.743
09:57:05 4,8540 508 82.943
09:56:56 4,8530 3 82.435
09:52:46 4,8500 3.350 82.432
09:52:03 4,8505 229 79.082
09:51:52 4,8515 3.086 78.853
09:46:02 4,8595 100 75.767
09:44:56 4,8550 5.000 75.667
09:44:56 4,8550 7.500 70.667
09:44:50 4,8550 7.500 63.167
09:40:17 4,8590 10 55.667
09:38:38 4,8530 2.000 55.657
09:37:45 4,8550 676 53.657
09:30:24 4,8530 6 52.981
09:26:54 4,8425 620 52.975
09:20:28 4,8480 1.200 52.355
09:19:43 4,8450 700 51.155
09:16:23 4,8445 2.500 50.455
09:14:30 4,8200 950 47.955
09:14:03 4,8195 1.059 47.005
09:13:31 4,8185 2.500 45.946
09:12:56 4,8135 6.262 43.446
09:12:56 4,8200 1.000 37.184
09:12:16 4,8285 2.500 36.184
09:11:38 4,8300 2.450 33.684
09:11:31 4,8305 600 31.234
09:11:11 4,8400 1.000 30.634
09:10:36 4,8440 1.000 29.634
09:10:20 4,8445 105 28.634
09:10:05 4,8480 2.000 28.529
09:10:04 4,8500 2.100 26.529
09:08:52 4,8700 500 24.429
09:06:27 4,8700 4.000 23.929
09:05:15 4,8735 3.108 19.929
08:51:16 4,9295 600 16.821
08:50:59 4,9150 2.500 16.221
08:45:00 4,9260 900 13.721
08:44:58 4,9260 1.100 12.821
08:44:52 4,9265 2.000 11.721
08:41:09 4,9220 13 9.721
08:39:24 4,9225 2.500 9.708
08:38:13 4,9325 600 7.208
08:33:22 4,9215 220 6.608
08:09:43 4,9210 1.046 6.388
08:06:02 4,9210 4 5.342
08:00:06 4,9310 31 5.338
07:51:32 4,9305 202 5.307
07:49:52 4,9305 5 5.105
07:42:36 4,9300 1.100 5.100
07:30:11 4,9145 1.500 4.000
07:30:10 4,9145 2.500 2.500
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.