Deutsche Märkte geschlossen

BHP Group Limited (BHP.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.364,00+27,00 (+1,16%)
Börsenschluss: 04:35PM BST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242.401,002.403,002.357,002.364,002.364,001.179.342
23. Apr. 20242.355,002.356,002.314,002.337,002.337,001.407.620
22. Apr. 20242.355,002.372,502.342,002.348,002.348,001.146.885
19. Apr. 20242.310,002.346,002.310,002.340,002.340,00959.669
18. Apr. 20242.360,002.366,002.325,002.325,002.325,002.661.992
17. Apr. 20242.314,002.379,002.304,002.365,002.365,002.546.125
16. Apr. 20242.317,002.325,002.271,002.287,002.287,001.654.182
15. Apr. 20242.389,002.403,002.376,002.383,002.383,001.140.360
12. Apr. 20242.372,002.406,002.317,002.389,002.389,002.607.151
11. Apr. 20242.390,002.397,002.317,002.350,002.350,002.053.617
10. Apr. 20242.391,002.403,002.362,002.373,002.373,002.107.790
09. Apr. 20242.350,002.386,342.317,002.369,002.369,006.647.539
08. Apr. 20242.302,002.354,002.302,002.349,002.349,002.284.477
05. Apr. 20242.313,002.317,002.274,002.285,002.285,001.417.507
04. Apr. 20242.318,002.340,002.320,002.328,002.328,001.142.728
03. Apr. 20242.327,002.333,002.310,002.321,002.321,00966.507
02. Apr. 20242.323,002.344,002.317,422.328,002.328,001.807.188
28. März 20242.286,002.286,682.264,502.275,002.275,001.350.901
27. März 20242.248,502.263,502.232,002.257,002.257,001.323.074
26. März 20242.241,002.251,002.227,002.233,502.233,501.033.507
25. März 20242.258,502.285,502.258,002.264,002.264,00930.828
22. März 20242.265,502.292,002.162,002.274,002.274,001.257.800
21. März 20242.288,502.303,502.277,502.289,502.289,501.302.343
20. März 20242.234,002.240,002.220,502.238,002.238,001.611.383
19. März 20242.233,002.240,002.211,002.227,002.227,001.219.468
18. März 20242.189,002.221,502.187,502.203,502.203,501.356.121
15. März 20242.178,502.186,002.158,002.175,002.175,002.701.515
14. März 20242.219,002.239,502.188,002.201,502.201,501.480.024
13. März 20242.172,502.231,102.166,002.224,002.224,001.777.778
12. März 20242.200,002.242,002.194,502.205,002.205,001.726.619
11. März 20242.200,002.207,002.173,502.192,502.192,502.538.609
08. März 20242.268,002.271,002.229,002.235,502.235,503.954.938
07. März 20242.275,002.298,002.255,002.274,502.274,501.615.221
07. März 202456.29838 Dividende
06. März 20242.273,002.328,002.269,322.301,002.244,70777.736
05. März 20242.279,502.284,002.253,002.274,502.218,85742.063
04. März 20242.292,002.299,002.279,002.285,502.229,581.318.101
01. März 20242.295,002.303,002.280,002.303,002.246,653.219.317
29. Feb. 20242.262,002.279,502.254,502.269,502.213,971.302.908
28. Feb. 20242.248,002.261,002.241,502.244,502.189,581.342.256
27. Feb. 20242.282,002.292,502.270,002.279,002.223,241.825.870
26. Feb. 20242.265,002.274,502.244,502.250,002.194,952.021.238
23. Feb. 20242.313,002.320,502.293,002.308,002.251,531.328.493
22. Feb. 20242.316,502.330,502.295,002.300,002.243,733.211.945
21. Feb. 20242.306,002.314,502.265,502.283,002.227,142.143.025
20. Feb. 20242.311,502.350,002.278,502.296,002.239,825.653.124
19. Feb. 20242.374,502.390,002.358,502.378,002.319,82719.371
16. Feb. 20242.369,502.411,502.369,502.403,502.344,691.878.375
15. Feb. 20242.331,002.366,002.326,502.355,002.297,381.478.228
14. Feb. 20242.360,002.377,002.349,002.371,002.312,991.059.058
13. Feb. 20242.391,502.398,502.339,002.349,002.291,531.704.937
12. Feb. 20242.374,002.396,502.367,502.388,502.330,061.828.387
09. Feb. 20242.369,002.382,002.360,182.375,002.316,892.060.902
08. Feb. 20242.395,502.407,502.374,502.375,002.316,892.848.196
07. Feb. 20242.392,502.398,002.376,002.383,002.324,701.534.401
06. Feb. 20242.377,002.394,002.369,502.381,502.323,231.517.486
05. Feb. 20242.393,002.397,002.358,002.369,502.311,532.709.702
02. Feb. 20242.448,502.449,502.399,002.409,002.350,062.403.723
01. Feb. 20242.421,002.436,502.412,012.421,002.361,772.778.742
31. Jan. 20242.435,002.445,502.422,002.430,002.370,551.742.810
30. Jan. 20242.435,002.435,002.405,002.419,502.360,30926.552
29. Jan. 20242.424,002.440,002.417,002.426,002.366,641.160.902
26. Jan. 20242.413,002.429,502.381,002.415,502.356,402.554.351
25. Jan. 20242.464,002.472,002.411,502.423,002.363,721.653.866
24. Jan. 20242.464,002.472,502.439,002.446,502.386,641.490.281
23. Jan. 20242.400,502.449,002.390,502.410,002.351,031.885.956
22. Jan. 20242.371,002.371,002.342,502.363,502.305,672.214.683
19. Jan. 20242.383,002.386,002.354,502.360,002.302,261.303.210
18. Jan. 20242.374,502.384,002.355,502.365,502.307,623.077.360
17. Jan. 20242.393,502.400,002.370,502.383,002.324,701.654.039
16. Jan. 20242.434,002.462,502.411,502.427,502.368,114.287.688
15. Jan. 20242.451,502.471,492.443,002.455,002.394,931.159.343
12. Jan. 20242.491,002.502,502.471,002.485,002.424,201.558.601
11. Jan. 20242.519,002.541,502.462,002.481,502.420,791.814.882
10. Jan. 20242.532,002.532,002.478,002.508,002.446,641.904.935
09. Jan. 20242.556,002.546,502.540,502.543,002.480,783.930.261
08. Jan. 20242.568,002.583,292.546,502.573,502.510,531.394.996
05. Jan. 20242.585,002.609,002.561,502.599,002.535,412.127.265
04. Jan. 20242.642,502.655,002.608,502.626,502.562,241.088.478
03. Jan. 20242.661,502.670,502.625,002.646,002.581,261.206.494
02. Jan. 20242.705,002.707,002.683,502.700,002.633,94948.900
29. Dez. 20232.701,002.705,002.684,502.689,502.623,70619.016
28. Dez. 20232.705,002.707,502.643,502.698,002.631,99279.447
27. Dez. 20232.682,502.698,502.643,502.674,002.608,581.047.839
22. Dez. 20232.643,002.682,502.640,002.659,502.594,43400.168
21. Dez. 20232.660,002.673,502.639,502.665,002.599,801.850.969
20. Dez. 20232.639,002.653,502.627,502.637,002.572,481.697.085
19. Dez. 20232.617,002.644,112.609,002.642,002.577,361.136.020
18. Dez. 20232.594,002.624,002.568,002.611,002.547,121.233.126
15. Dez. 20232.596,002.612,502.540,002.584,002.520,781.510.093
14. Dez. 20232.548,502.590,002.471,002.559,002.496,391.669.816
13. Dez. 20232.494,002.510,002.460,002.486,002.425,18853.249
12. Dez. 20232.498,502.521,502.450,002.475,002.414,44960.719
11. Dez. 20232.480,002.508,002.440,502.465,002.404,695.798.536
08. Dez. 20232.496,002.519,502.473,002.493,002.432,001.018.346
07. Dez. 20232.475,502.502,502.446,002.485,002.424,201.066.520
06. Dez. 20232.470,002.485,002.461,002.461,002.400,791.573.692
05. Dez. 20232.411,502.449,002.398,502.417,002.357,861.397.579
04. Dez. 20232.450,002.489,502.426,502.434,002.374,451.296.510
01. Dez. 20232.423,502.492,502.423,502.474,502.413,961.252.159
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...