BHP.L - BHP Group Limited

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20232.262,502.300,502.258,502.287,002.287,001.700.789
25. Mai 20232.241,502.255,002.207,002.220,002.220,001.477.573
24. Mai 20232.276,002.276,002.236,502.255,002.255,002.650.339
23. Mai 20232.332,002.345,002.321,002.324,502.324,50917.256
22. Mai 20232.345,502.355,002.333,502.352,002.352,001.466.483
19. Mai 20232.345,002.381,002.345,002.352,502.352,50654.198
18. Mai 20232.353,502.372,502.320,002.355,002.355,00850.074
17. Mai 20232.334,002.374,002.334,002.357,002.357,001.232.186
16. Mai 20232.352,002.372,002.339,502.351,502.351,50973.684
15. Mai 20232.348,002.375,002.341,502.364,502.364,501.789.794
12. Mai 20232.321,502.348,002.305,002.334,002.334,001.810.034
11. Mai 20232.332,002.348,002.281,332.312,502.312,507.252.894
10. Mai 20232.380,002.410,002.345,762.355,002.355,002.176.456
09. Mai 20232.400,002.456,002.372,002.401,002.401,001.928.292
05. Mai 20232.358,502.400,502.340,502.393,002.393,001.618.448
04. Mai 20232.326,502.351,002.298,502.301,502.301,501.489.202
03. Mai 20232.319,002.349,002.305,002.325,502.325,501.543.473
02. Mai 20232.347,502.351,002.293,002.303,502.303,501.966.040
28. Apr. 20232.344,002.352,502.309,502.338,002.338,001.420.475
27. Apr. 20232.341,502.363,502.333,002.352,502.352,501.979.157
26. Apr. 20232.330,002.357,502.311,002.345,502.345,503.239.699
25. Apr. 20232.347,002.351,092.294,502.314,502.314,502.134.487
24. Apr. 20232.352,002.375,502.326,002.363,502.363,501.593.619
21. Apr. 20232.411,002.417,002.344,002.355,002.355,003.378.363
20. Apr. 20232.472,002.489,872.449,502.468,502.468,501.895.826
19. Apr. 20232.544,502.551,882.504,502.520,002.520,001.290.909
18. Apr. 20232.521,002.548,002.516,502.539,502.539,501.338.695
17. Apr. 20232.512,502.528,092.493,502.506,002.506,001.741.965
14. Apr. 20232.507,002.511,502.462,002.467,502.467,501.096.926
13. Apr. 20232.493,002.498,502.454,502.494,502.494,501.489.751
12. Apr. 20232.497,002.530,002.494,592.501,502.501,501.816.724
11. Apr. 20232.487,002.528,002.465,002.518,502.518,502.090.335
06. Apr. 20232.423,002.448,002.402,502.415,002.415,001.359.789
05. Apr. 20232.435,502.443,902.404,502.412,502.412,501.926.202
04. Apr. 20232.515,002.536,002.419,502.430,002.430,003.310.899
03. Apr. 20232.566,002.575,002.512,502.519,502.519,502.464.848
31. März 20232.556,002.569,002.534,862.559,502.559,502.040.834
30. März 20232.490,002.554,002.490,002.526,502.526,502.789.706
29. März 20232.433,502.464,502.433,502.457,002.457,001.541.886
28. März 20232.414,502.425,002.398,502.410,502.410,501.382.350
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...