Deutsche Märkte geschlossen

BHP Group Limited (BHP.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.276,50-12,50 (-0,55%)
Börsenschluss: 05:11PM BST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20222.255,002.288,502.243,502.276,502.276,501.990.479
29. Sept. 20222.276,002.330,502.241,572.289,002.289,002.187.691
28. Sept. 20222.217,502.294,002.203,002.287,502.287,502.127.223
27. Sept. 20222.234,002.270,002.225,502.251,002.251,001.987.251
26. Sept. 20222.195,002.240,002.175,502.191,232.191,232.145.978
23. Sept. 20222.249,002.263,502.195,502.222,002.222,003.034.764
22. Sept. 20222.217,002.314,002.202,502.270,502.270,502.916.925
21. Sept. 20222.229,502.277,002.229,502.249,502.249,501.192.573
20. Sept. 20222.294,002.295,502.234,002.260,002.260,002.801.143
16. Sept. 20222.205,002.251,002.199,502.237,002.237,002.902.046
15. Sept. 20222.269,502.284,502.243,502.252,502.252,501.965.505
14. Sept. 20222.284,002.284,002.245,002.248,002.248,001.258.206
13. Sept. 20222.324,002.365,002.286,002.301,002.301,002.203.645
12. Sept. 20222.336,502.351,002.320,002.327,502.327,502.150.962
09. Sept. 20222.238,002.312,502.230,502.280,002.280,002.347.932
08. Sept. 20222.151,002.184,502.131,002.182,002.182,001.790.274
07. Sept. 20222.129,502.161,502.091,002.120,502.120,502.291.602
06. Sept. 20222.206,002.224,002.157,002.183,502.183,502.482.876
05. Sept. 20222.250,502.264,002.216,002.227,502.227,505.575.273
02. Sept. 20222.167,002.220,502.146,002.207,502.207,502.909.760
01. Sept. 20222.200,002.209,002.143,002.153,002.153,002.877.654
01. Sept. 2022151.46269 Dividende
31. Aug. 20222.391,002.408,502.350,002.359,502.208,043.152.579
30. Aug. 20222.446,002.472,502.382,002.398,502.244,533.736.276
26. Aug. 20222.523,502.553,382.503,502.507,002.346,071.877.506
25. Aug. 20222.490,002.520,232.478,502.500,002.339,521.595.690
24. Aug. 20222.436,002.476,002.436,002.455,002.297,413.743.983
23. Aug. 20222.421,502.489,002.420,632.475,002.316,123.819.048
22. Aug. 20222.420,002.431,302.380,002.428,002.272,142.822.317
19. Aug. 20222.411,002.411,002.367,002.387,002.233,772.262.910
18. Aug. 20222.349,002.393,102.344,002.371,502.219,271.937.058
17. Aug. 20222.351,502.367,002.317,002.346,002.195,403.193.325
16. Aug. 20222.342,502.374,002.305,502.360,002.208,513.765.618
15. Aug. 20222.275,002.282,502.191,502.237,502.093,872.603.879
12. Aug. 20222.268,502.278,502.226,002.255,002.110,251.965.361
11. Aug. 20222.253,002.282,502.219,502.266,502.121,013.054.927
10. Aug. 20222.202,502.244,002.192,502.244,002.099,951.215.949
09. Aug. 20222.259,002.259,002.224,002.225,002.082,171.172.732
08. Aug. 20222.236,002.284,002.221,502.243,002.099,021.198.415
05. Aug. 20222.240,002.268,002.201,002.246,502.102,291.190.155
04. Aug. 20222.176,502.300,002.170,502.205,502.063,921.607.860
03. Aug. 20222.200,502.206,002.175,102.192,002.051,291.523.842
02. Aug. 20222.197,502.218,002.163,502.177,502.037,721.360.871
01. Aug. 20222.260,002.266,002.199,002.209,002.067,201.719.369
29. Juli 20222.198,002.256,502.194,502.248,502.104,163.007.734
28. Juli 20222.215,502.247,002.202,002.218,502.076,091.945.459
27. Juli 20222.145,002.189,502.120,502.182,502.042,402.802.190
26. Juli 20222.211,002.228,162.176,002.180,502.040,532.749.336
25. Juli 20222.143,002.201,002.143,002.179,002.039,121.699.224
22. Juli 20222.125,502.176,002.103,502.156,002.017,602.272.272
21. Juli 20222.105,502.123,282.070,502.097,001.962,392.660.574
20. Juli 20222.129,002.142,502.095,002.105,001.969,871.834.173
19. Juli 20222.077,502.122,002.077,502.115,001.979,232.115.145
18. Juli 20222.121,002.146,002.114,002.135,001.997,953.395.419
15. Juli 20222.018,002.070,501.998,602.070,501.937,593.325.874
14. Juli 20222.108,502.141,602.006,502.034,001.903,434.011.079
13. Juli 20222.107,002.133,002.074,002.108,001.972,683.198.332
12. Juli 20222.126,002.139,502.102,602.127,501.990,933.030.891
11. Juli 20222.141,002.177,002.130,002.154,002.015,732.555.967
08. Juli 20222.220,002.234,002.153,002.205,502.063,923.803.945
07. Juli 20222.219,002.300,502.200,002.248,502.104,164.026.830
06. Juli 20222.139,502.205,502.139,502.164,502.025,553.335.587
05. Juli 20222.260,502.265,002.158,002.174,002.034,455.670.181
04. Juli 20222.241,502.261,502.226,002.244,002.099,951.729.519
01. Juli 20222.242,002.275,002.193,002.224,002.081,243.616.110
30. Juni 20222.341,502.347,002.270,002.297,002.149,553.524.345
29. Juni 20222.402,002.419,502.376,502.383,002.230,033.317.743
28. Juni 20222.434,002.454,002.387,002.388,002.234,713.188.488
27. Juni 20222.328,002.364,862.313,002.351,002.200,083.937.339
24. Juni 20222.226,002.283,002.217,002.275,502.129,432.632.321
23. Juni 20222.262,002.297,002.225,502.238,002.094,344.420.004
22. Juni 20222.294,502.306,002.241,502.263,502.118,202.606.133
21. Juni 20222.341,002.361,502.315,002.354,002.202,892.505.347
20. Juni 20222.310,002.323,502.263,502.321,002.172,013.854.241
17. Juni 20222.423,002.445,002.346,502.358,502.207,103.006.658
16. Juni 20222.526,502.530,402.429,922.439,002.282,432.977.838
15. Juni 20222.510,002.565,002.474,502.541,502.378,353.594.091
14. Juni 20222.535,002.535,002.479,002.498,502.338,113.097.682
13. Juni 20222.550,002.550,502.443,002.503,002.342,335.218.978
10. Juni 20222.625,502.628,502.552,002.558,002.393,793.275.503
09. Juni 20222.650,002.690,002.629,502.632,002.463,043.354.774
08. Juni 20222.719,002.728,002.668,502.704,502.530,892.981.239
07. Juni 20222.684,502.737,502.657,022.709,502.535,573.783.252
06. Juni 20222.640,002.697,262.636,002.658,502.487,843.256.065
01. Juni 20222.590,002.598,002.526,502.550,002.386,314.158.023
31. Mai 20222.530,002.579,002.505,002.515,002.353,562.902.362
30. Mai 20222.545,002.565,002.519,502.544,502.381,162.193.592
27. Mai 20222.461,002.533,002.458,502.506,502.345,602.630.871
26. Mai 20222.400,002.430,502.397,502.421,002.265,592.085.586
25. Mai 20222.461,502.476,262.403,002.435,502.279,163.014.519
24. Mai 20222.378,992.434,692.369,192.425,332.269,642.628.616
23. Mai 20222.409,742.438,702.401,272.425,332.269,643.859.449
20. Mai 20222.370,532.407,512.368,302.383,002.230,033.724.492
19. Mai 20222.328,642.330,422.251,552.316,162.167,485.215.583
18. Mai 20222.350,472.354,512.297,002.304,132.156,224.814.260
17. Mai 20222.301,462.345,132.292,102.341,562.191,254.316.709
16. Mai 20222.560,002.613,002.559,502.577,002.411,582.401.675
13. Mai 20222.570,002.604,002.556,002.596,002.429,363.235.666
12. Mai 20222.518,002.549,002.485,082.535,002.372,273.275.584
11. Mai 20222.575,002.625,002.554,502.611,002.443,392.991.652
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...