Deutsche Märkte schließen in 5 Stunden 51 Minuten

BHP Group Limited (BHP.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.404,25+42,75 (+1,81%)
Ab 10:23AM BST. Markt geöffnet.
Zeitraum:
28. März 2022 - 28. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20232.414,502.425,002.398,502.404,252.404,25259.545
27. März 20232.387,002.387,502.351,502.361,502.361,501.328.452
24. März 20232.381,502.383,002.328,002.372,002.372,001.743.215
23. März 20232.380,002.388,002.346,502.361,502.361,501.230.641
22. März 20232.376,002.391,002.345,502.371,502.371,501.968.609
21. März 20232.387,002.437,502.369,502.378,502.378,501.562.919
20. März 20232.337,002.399,002.335,002.387,002.387,001.699.942
17. März 20232.401,502.425,002.346,502.357,502.357,503.742.855
16. März 20232.396,502.414,382.335,002.355,002.355,002.698.779
15. März 20232.491,002.502,502.375,502.388,002.388,002.952.075
14. März 20232.472,002.513,502.455,502.508,002.508,003.366.777
13. März 20232.524,002.531,002.445,002.498,002.498,002.210.614
10. März 20232.499,002.537,902.486,632.531,502.531,502.331.745
09. März 20232.595,002.601,002.546,502.561,502.561,501.693.976
09. März 202374.37095 Dividende
08. März 20232.635,002.680,002.631,502.668,502.594,131.589.359
07. März 20232.663,002.671,502.619,002.635,002.561,563.169.769
06. März 20232.700,502.709,502.654,502.667,002.592,671.992.025
03. März 20232.716,002.745,002.713,502.733,002.656,832.031.877
02. März 20232.673,002.687,002.645,502.686,002.611,143.533.044
01. März 20232.608,502.678,002.601,502.626,502.553,302.511.759
28. Feb. 20232.509,002.537,002.500,002.527,502.457,061.797.168
27. Feb. 20232.488,002.535,502.482,252.511,502.441,501.823.827
24. Feb. 20232.600,002.600,002.503,502.512,002.441,993.765.315
23. Feb. 20232.645,002.651,002.598,502.603,002.530,451.999.723
22. Feb. 20232.700,502.702,002.621,002.658,002.583,922.605.930
21. Feb. 20232.779,002.803,002.745,502.751,002.674,333.817.745
20. Feb. 20232.764,002.862,002.764,002.855,002.775,431.765.846
17. Feb. 20232.754,502.783,002.752,002.768,002.690,862.445.564
16. Feb. 20232.775,002.799,002.752,802.791,002.713,223.806.441
15. Feb. 20232.723,502.752,502.704,002.752,002.675,301.993.320
14. Feb. 20232.735,502.756,692.720,502.731,502.655,371.480.436
13. Feb. 20232.751,002.751,002.707,502.730,002.653,922.331.413
10. Feb. 20232.749,002.785,002.708,002.721,502.645,652.319.260
09. Feb. 20232.761,502.802,002.760,502.769,502.692,311.570.883
08. Feb. 20232.782,502.784,002.744,502.752,002.675,301.774.265
07. Feb. 20232.769,502.769,502.724,502.747,502.670,931.777.557
06. Feb. 20232.776,002.780,502.714,002.737,502.661,212.070.693
03. Feb. 20232.756,002.800,502.752,002.780,502.703,012.512.382
02. Feb. 20232.788,002.802,502.726,502.751,502.674,822.931.908
01. Feb. 20232.838,002.845,002.773,502.791,002.713,222.040.466
31. Jan. 20232.817,002.836,002.772,502.826,002.747,241.821.181
30. Jan. 20232.822,002.830,752.795,002.818,502.739,952.155.909
27. Jan. 20232.858,002.872,502.800,002.826,002.747,241.589.949
26. Jan. 20232.840,502.880,502.834,502.855,002.775,433.717.587
25. Jan. 20232.821,502.845,002.802,502.840,502.761,341.588.517
24. Jan. 20232.825,002.825,002.772,502.803,002.724,882.358.980
23. Jan. 20232.775,002.810,002.765,502.797,002.719,051.308.011
20. Jan. 20232.800,502.808,002.735,002.774,002.696,692.845.906
19. Jan. 20232.747,002.779,632.740,502.750,002.673,362.014.322
18. Jan. 20232.795,502.820,002.772,002.804,502.726,342.259.701
17. Jan. 20232.786,002.800,002.765,002.775,502.698,151.313.944
16. Jan. 20232.801,002.811,502.750,002.765,002.687,941.489.928
13. Jan. 20232.820,002.849,002.791,002.813,502.735,091.067.619
12. Jan. 20232.799,002.808,502.758,002.800,002.721,961.839.699
11. Jan. 20232.749,002.784,002.739,942.754,502.677,731.952.489
10. Jan. 20232.701,002.733,002.695,502.708,502.633,011.278.780
09. Jan. 20232.741,002.745,502.713,502.719,502.643,711.282.287
06. Jan. 20232.695,002.729,002.684,262.722,002.646,141.977.677
05. Jan. 20232.587,002.661,502.587,002.653,002.579,062.110.158
04. Jan. 20232.616,002.625,002.562,502.585,502.513,441.827.619
03. Jan. 20232.572,002.585,502.551,502.571,502.499,831.258.225
30. Dez. 20222.559,502.583,502.551,502.570,002.498,37284.873
29. Dez. 20222.561,502.589,502.552,002.577,002.505,18861.224
28. Dez. 20222.591,002.613,292.558,502.562,002.490,601.582.328
23. Dez. 20222.545,002.581,002.545,002.565,502.494,00359.440
22. Dez. 20222.575,002.595,002.535,002.537,502.466,781.461.980
21. Dez. 20222.532,502.589,002.517,002.585,002.512,961.183.653
20. Dez. 20222.484,002.543,502.471,002.534,502.463,862.013.777
19. Dez. 20222.530,002.547,642.508,002.508,002.438,10874.879
16. Dez. 20222.492,002.528,502.486,002.505,002.435,192.152.262
15. Dez. 20222.515,002.538,002.496,002.524,002.453,661.217.587
14. Dez. 20222.561,502.585,002.484,502.506,502.436,641.785.668
13. Dez. 20222.533,002.592,002.522,502.565,502.494,001.731.658
12. Dez. 20222.599,002.600,002.534,002.537,002.466,291.180.168
09. Dez. 20222.608,502.653,002.592,502.634,002.560,591.198.304
08. Dez. 20222.554,002.613,002.546,502.592,002.519,761.482.510
07. Dez. 20222.546,502.586,502.529,502.557,502.486,221.286.182
06. Dez. 20222.562,002.593,502.548,002.580,002.508,101.626.368
05. Dez. 20222.595,002.619,002.574,502.582,002.510,045.811.189
02. Dez. 20222.537,002.579,502.515,002.571,002.499,351.923.014
01. Dez. 20222.608,502.608,522.552,502.566,002.494,492.038.919
30. Nov. 20222.540,002.603,142.508,502.587,502.515,392.734.071
29. Nov. 20222.500,002.550,002.493,002.528,502.458,032.358.077
28. Nov. 20222.423,002.470,502.419,002.467,002.398,241.800.257
25. Nov. 20222.458,502.482,002.436,002.473,502.404,561.549.669
24. Nov. 20222.482,002.510,002.451,002.460,502.391,931.190.578
23. Nov. 20222.472,002.481,502.439,502.443,002.374,91949.311
22. Nov. 20222.430,002.467,002.414,002.441,502.373,462.348.378
21. Nov. 20222.409,002.436,002.370,002.395,502.328,741.489.965
18. Nov. 20222.472,502.487,002.443,502.454,002.385,611.330.275
17. Nov. 20222.473,502.493,002.404,002.437,002.369,081.902.610
16. Nov. 20222.530,002.553,002.475,002.487,002.417,691.682.996
15. Nov. 20222.495,502.537,002.492,502.514,002.443,941.776.312
14. Nov. 20222.500,002.519,502.469,892.496,002.426,442.715.731
11. Nov. 20222.408,002.494,502.390,502.441,002.372,974.301.250
10. Nov. 20222.272,002.322,002.255,002.320,002.255,341.748.083
09. Nov. 20222.337,002.355,002.305,502.324,502.259,721.804.914
08. Nov. 20222.270,002.329,502.267,002.316,002.251,451.703.725
07. Nov. 20222.295,002.359,502.206,902.312,002.247,562.659.511
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...