Deutsche Märkte geschlossen

BHP Group Limited (BHP.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.826,00-29,00 (-1,02%)
Börsenschluss: 06:00PM GMT
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20232.858,002.872,502.800,002.826,002.826,001.589.949
26. Jan. 20232.840,502.880,502.834,502.855,002.855,003.717.587
25. Jan. 20232.821,502.845,002.802,502.840,502.840,501.588.517
24. Jan. 20232.825,002.825,002.772,502.803,002.803,002.358.980
23. Jan. 20232.775,002.810,002.765,502.797,002.797,001.308.011
20. Jan. 20232.800,502.808,002.735,002.774,002.774,002.845.906
19. Jan. 20232.747,002.779,632.740,502.750,002.750,002.014.322
18. Jan. 20232.795,502.820,002.772,002.804,502.804,502.259.701
17. Jan. 20232.786,002.800,002.765,002.775,502.775,501.313.944
16. Jan. 20232.801,002.811,502.750,002.765,002.765,001.489.928
13. Jan. 20232.820,002.849,002.791,002.813,502.813,501.067.619
12. Jan. 20232.799,002.808,502.758,002.800,002.800,001.839.699
11. Jan. 20232.749,002.784,002.739,942.754,502.754,501.952.489
10. Jan. 20232.701,002.733,002.695,502.708,502.708,501.278.780
09. Jan. 20232.741,002.745,502.713,502.719,502.719,501.282.287
06. Jan. 20232.695,002.729,002.684,262.722,002.722,001.977.677
05. Jan. 20232.587,002.661,502.587,002.653,002.653,002.110.158
04. Jan. 20232.616,002.625,002.562,502.585,502.585,501.827.619
03. Jan. 20232.572,002.585,502.551,502.571,502.571,501.258.225
30. Dez. 20222.559,502.583,502.551,502.570,002.570,00284.873
29. Dez. 20222.561,502.589,502.552,002.577,002.577,00861.224
28. Dez. 20222.591,002.613,292.558,502.562,002.562,001.582.328
23. Dez. 20222.545,002.581,002.545,002.565,502.565,50359.440
22. Dez. 20222.575,002.595,002.535,002.537,502.537,501.461.980
21. Dez. 20222.532,502.589,002.517,002.585,002.585,001.183.653
20. Dez. 20222.484,002.543,502.471,002.534,502.534,502.013.777
19. Dez. 20222.530,002.547,642.508,002.508,002.508,00874.879
16. Dez. 20222.492,002.528,502.486,002.505,002.505,002.152.262
15. Dez. 20222.515,002.538,002.496,002.524,002.524,001.217.587
14. Dez. 20222.561,502.585,002.484,502.506,502.506,501.785.668
13. Dez. 20222.533,002.592,002.522,502.565,502.565,501.731.658
12. Dez. 20222.599,002.600,002.534,002.537,002.537,001.180.168
09. Dez. 20222.608,502.653,002.592,502.634,002.634,001.198.304
08. Dez. 20222.554,002.613,002.546,502.592,002.592,001.482.510
07. Dez. 20222.546,502.586,502.529,502.557,502.557,501.286.182
06. Dez. 20222.562,002.593,502.548,002.580,002.580,001.626.368
05. Dez. 20222.595,002.619,002.574,502.582,002.582,005.811.189
02. Dez. 20222.537,002.579,502.515,002.571,002.571,001.923.014
01. Dez. 20222.608,502.608,522.552,502.566,002.566,002.038.919
30. Nov. 20222.540,002.603,142.508,502.587,502.587,502.734.071
29. Nov. 20222.500,002.550,002.493,002.528,502.528,502.358.077
28. Nov. 20222.423,002.470,502.419,002.467,002.467,001.800.257
25. Nov. 20222.458,502.482,002.436,002.473,502.473,501.549.669
24. Nov. 20222.482,002.510,002.451,002.460,502.460,501.190.578
23. Nov. 20222.472,002.481,502.439,502.443,002.443,00949.311
22. Nov. 20222.430,002.467,002.414,002.441,502.441,502.348.378
21. Nov. 20222.409,002.436,002.370,002.395,502.395,501.489.965
18. Nov. 20222.472,502.487,002.443,502.454,002.454,001.330.275
17. Nov. 20222.473,502.493,002.404,002.437,002.437,001.902.610
16. Nov. 20222.530,002.553,002.475,002.487,002.487,001.682.996
15. Nov. 20222.495,502.537,002.492,502.514,002.514,001.776.312
14. Nov. 20222.500,002.519,502.469,892.496,002.496,002.715.731
11. Nov. 20222.408,002.494,502.390,502.441,002.441,004.301.250
10. Nov. 20222.272,002.322,002.255,002.320,002.320,001.748.083
09. Nov. 20222.337,002.355,002.305,502.324,502.324,501.804.914
08. Nov. 20222.270,002.329,502.267,002.316,002.316,001.703.725
07. Nov. 20222.295,002.359,502.206,902.312,002.312,002.659.511
04. Nov. 20222.204,002.371,802.192,502.326,002.326,006.508.899
03. Nov. 20222.100,002.168,502.095,002.159,502.159,505.283.844
02. Nov. 20222.181,502.197,502.116,502.146,002.146,002.026.486
01. Nov. 20222.152,502.187,502.144,502.161,502.161,502.726.052
31. Okt. 20222.056,002.102,002.032,002.076,502.076,502.987.047
28. Okt. 20222.090,002.158,002.028,002.052,002.052,004.257.685
27. Okt. 20222.193,502.206,842.130,002.158,002.158,003.483.052
26. Okt. 20222.149,502.245,502.146,002.228,002.228,002.491.001
25. Okt. 20222.162,002.178,002.126,502.174,502.174,502.220.846
24. Okt. 20222.174,002.193,002.145,502.186,502.186,502.439.119
21. Okt. 20222.135,002.215,812.106,502.200,002.200,001.943.889
20. Okt. 20222.149,002.181,502.105,002.159,502.159,502.674.660
19. Okt. 20222.165,002.183,002.140,002.174,002.174,001.906.237
18. Okt. 20222.200,002.224,502.154,502.159,002.159,003.227.309
17. Okt. 20222.172,002.207,002.167,002.190,002.190,001.369.436
14. Okt. 20222.211,002.254,002.172,002.181,002.181,001.405.871
13. Okt. 20222.227,002.231,002.138,002.211,002.211,001.514.409
12. Okt. 20222.251,502.275,502.218,502.235,502.235,502.654.967
11. Okt. 20222.259,002.305,502.233,502.268,002.268,002.394.296
10. Okt. 20222.291,002.341,002.289,002.317,502.317,501.311.759
07. Okt. 20222.282,502.328,502.280,502.322,502.322,501.461.579
06. Okt. 20222.335,002.341,802.293,002.313,002.313,002.292.191
05. Okt. 20222.284,502.328,502.280,502.319,502.319,501.848.539
04. Okt. 20222.311,502.340,502.295,502.337,002.337,001.961.447
03. Okt. 20222.233,002.289,252.223,502.283,002.283,001.600.910
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...