Deutsche Märkte öffnen in 5 Stunden 9 Minuten

BHP Group Limited (BHP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,43+0,41 (+0,65%)
Börsenschluss: 04:00PM EST
63,15 -0,28 (-0,44%)
Nachbörse: 07:39PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202261,9063,5661,8563,4363,432.856.700
01. Dez. 202262,7963,4262,6763,0263,022.789.900
30. Nov. 202261,7263,1961,4362,8062,803.753.300
29. Nov. 202260,4561,0060,3660,8160,813.402.200
28. Nov. 202258,9959,6958,7758,9858,983.012.800
25. Nov. 202259,3859,9159,3559,6859,681.282.700
23. Nov. 202258,5360,0458,4660,0460,043.658.600
22. Nov. 202258,0058,8257,7858,7558,752.482.200
21. Nov. 202256,7957,5355,9657,2457,243.662.400
18. Nov. 202258,7958,8958,1558,7458,742.659.000
17. Nov. 202257,0058,6256,8358,6058,603.270.100
16. Nov. 202259,3059,5458,3658,6858,683.941.200
15. Nov. 202260,0560,1459,2159,6959,693.461.300
14. Nov. 202258,3659,1358,2458,3958,393.687.100
11. Nov. 202257,5758,5957,1658,0558,056.601.800
10. Nov. 202253,6654,5653,1454,4454,444.891.700
09. Nov. 202253,2353,5452,0652,1052,103.225.500
08. Nov. 202252,9253,9952,5953,3553,354.162.400
07. Nov. 202253,9753,9752,6852,7952,793.550.700
04. Nov. 202252,6253,6252,1853,0453,047.810.100
03. Nov. 202247,6148,6947,4748,3348,334.326.800
02. Nov. 202249,6050,3448,0548,0748,074.966.600
01. Nov. 202250,3450,4049,2449,6049,604.150.200
31. Okt. 202247,0948,2647,0947,8247,823.972.500
28. Okt. 202248,0048,2646,9247,5347,537.580.200
27. Okt. 202250,0850,1949,4049,9049,904.783.300
26. Okt. 202250,4252,0050,3751,0651,065.160.300
25. Okt. 202248,9950,0548,5749,6749,673.675.600
24. Okt. 202248,9049,5848,7049,0149,013.782.500
21. Okt. 202247,8950,3947,8250,2650,263.986.900
20. Okt. 202247,7349,4647,6948,2548,254.480.200
19. Okt. 202248,7249,1048,1548,5748,572.639.500
18. Okt. 202250,2550,4448,5849,2949,293.294.800
17. Okt. 202249,8750,2549,4849,8149,814.004.600
14. Okt. 202250,3650,3948,2748,3148,312.833.500
13. Okt. 202248,1750,7747,8750,2450,243.664.900
12. Okt. 202249,1950,0649,0649,1449,143.570.700
11. Okt. 202250,1351,2049,4750,1350,134.007.200
10. Okt. 202251,7351,7951,0551,2251,223.440.300
07. Okt. 202251,3851,8950,9551,1851,183.635.100
06. Okt. 202251,7652,2851,3651,5751,573.393.600
05. Okt. 202252,0552,9151,8352,5952,593.275.400
04. Okt. 202252,3153,4952,2153,2353,233.274.900
03. Okt. 202251,0051,9550,8851,6651,663.003.500
30. Sept. 202249,7151,1049,7150,0450,043.093.900
29. Sept. 202250,5650,7249,4650,4250,424.138.000
28. Sept. 202248,5850,2348,5050,1350,133.765.400
27. Sept. 202248,5048,9348,1148,5048,503.995.700
26. Sept. 202247,5048,6047,3947,4747,475.592.800
23. Sept. 202249,1649,2748,1848,8748,875.368.900
22. Sept. 202252,0052,0850,9251,2151,214.884.100
21. Sept. 202251,5551,6550,0150,0150,012.621.500
20. Sept. 202251,6451,7151,0151,4551,453.754.600
19. Sept. 202250,0851,9350,0151,8951,893.231.100
16. Sept. 202250,7151,4150,3550,9550,954.872.300
15. Sept. 202251,6852,3951,3551,6851,682.991.800
14. Sept. 202252,2552,5851,5952,0252,023.149.500
13. Sept. 202253,1353,7452,0552,1852,184.359.200
12. Sept. 202254,6054,9054,1554,5454,543.382.700
09. Sept. 202252,3853,4952,3853,3453,343.895.000
08. Sept. 202249,5650,5049,3650,3950,395.296.400
07. Sept. 202248,6349,1948,2249,0049,005.109.700
06. Sept. 202250,5050,6549,6849,8549,855.097.500
02. Sept. 202251,0951,3249,9650,2150,214.106.200
01. Sept. 202250,3750,3949,4049,8849,887.320.600
31. Aug. 202255,5055,5054,6554,8954,894.050.000
30. Aug. 202257,1657,2355,2855,4055,404.607.200
29. Aug. 202257,8558,5657,8157,8657,863.552.900
26. Aug. 202260,3160,8158,7758,8858,883.353.600
25. Aug. 202258,9559,9458,9459,9359,932.958.700
24. Aug. 202258,0558,4257,6858,1558,153.385.700
23. Aug. 202257,5059,1157,5058,7958,794.610.500
22. Aug. 202256,8157,4356,4157,3157,313.738.400
19. Aug. 202256,9157,0156,2856,7556,753.216.600
18. Aug. 202257,4557,5856,6357,1357,133.809.300
17. Aug. 202256,2757,2756,2056,5556,553.923.000
16. Aug. 202256,5658,0056,3257,9757,974.584.500
15. Aug. 202253,9554,8153,6454,7454,743.156.800
12. Aug. 202254,2955,8154,2455,7655,763.036.200
11. Aug. 202255,0955,8755,0855,3555,352.482.400
10. Aug. 202254,7155,1354,4154,9354,932.325.000
09. Aug. 202254,0754,4053,6853,9053,902.400.400
08. Aug. 202254,7755,1354,1654,3854,382.330.700
05. Aug. 202253,0554,6952,9154,4054,402.309.200
04. Aug. 202253,0353,5652,8653,1353,132.650.900
03. Aug. 202253,6453,6852,9053,2553,252.524.600
02. Aug. 202253,6053,7952,7753,0253,022.393.200
01. Aug. 202254,4854,5553,6754,1954,192.422.900
29. Juli 202254,2955,3153,8855,0455,042.655.600
28. Juli 202254,5054,6553,3454,0254,022.423.500
27. Juli 202252,1553,5851,9253,4453,443.000.000
26. Juli 202252,8352,9752,3152,7252,722.989.300
25. Juli 202252,9753,1152,1852,8252,822.490.600
22. Juli 202251,9052,1850,8651,0951,093.033.300
21. Juli 202249,5050,8349,4650,7650,762.922.800
20. Juli 202250,8250,9650,2750,8650,862.718.000
19. Juli 202250,3751,0349,9950,8750,873.153.400
18. Juli 202251,1351,6150,4650,6750,673.781.300
15. Juli 202248,6049,3348,1149,2749,273.198.800
14. Juli 202248,0148,4447,3548,2448,244.660.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...