Deutsche Märkte öffnen in 8 Stunden 29 Minuten

BHP Group Limited (BHP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,88-1,36 (-1,91%)
Börsenschluss: 04:00PM EST
69,80 -0,08 (-0,11%)
Nachbörse: 07:40PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202370,2870,6869,2469,8869,883.123.700
26. Jan. 202371,3271,5270,4171,2471,242.811.000
25. Jan. 202369,3970,8569,3870,7670,762.654.000
24. Jan. 202370,0070,0068,2069,7669,762.533.700
23. Jan. 202369,1669,5668,7769,3869,382.272.900
20. Jan. 202368,1569,4967,9869,4669,464.344.900
19. Jan. 202367,8769,3267,7968,8868,883.704.400
18. Jan. 202369,4270,0068,0568,0668,063.548.900
17. Jan. 202368,6668,6967,7267,7667,763.530.300
13. Jan. 202368,6569,3868,4469,2869,282.635.200
12. Jan. 202368,1869,0066,9668,9968,993.174.600
11. Jan. 202367,4367,4866,5767,3067,303.299.500
10. Jan. 202366,3166,8265,8666,7866,782.679.600
09. Jan. 202366,4766,6765,5865,6265,622.844.200
06. Jan. 202364,7066,1164,1066,0466,042.820.300
05. Jan. 202363,2263,6162,7663,3363,333.024.900
04. Jan. 202362,3862,7861,6862,7762,773.345.600
03. Jan. 202361,5862,3561,0561,4061,402.137.900
30. Dez. 202262,0062,4361,6462,0562,051.349.400
29. Dez. 202262,0062,4661,9662,2462,241.495.300
28. Dez. 202262,8762,9361,6461,7461,741.670.300
27. Dez. 202262,6963,0962,4062,7462,741.457.300
23. Dez. 202262,0362,1461,3362,0562,051.235.100
22. Dez. 202261,6561,7360,5761,4161,412.307.600
21. Dez. 202262,4562,9062,2962,6662,661.884.200
20. Dez. 202261,1061,8961,1061,5461,541.722.900
19. Dez. 202261,9062,1060,4860,8260,822.035.600
16. Dez. 202260,8561,3260,5661,1861,183.155.800
15. Dez. 202262,4162,5061,5961,6761,673.573.100
14. Dez. 202262,4262,9061,6162,4162,413.227.500
13. Dez. 202264,1564,4463,1463,3663,362.604.800
12. Dez. 202263,2963,3162,1963,0963,092.631.500
09. Dez. 202264,6765,1863,9863,9863,982.923.600
08. Dez. 202263,4263,9663,2463,4763,472.243.200
07. Dez. 202262,3063,2162,2262,4562,452.420.700
06. Dez. 202263,1263,4362,3862,7462,742.885.200
05. Dez. 202263,5364,2562,3262,4862,483.001.200
02. Dez. 202261,9063,5661,8563,4363,432.857.600
01. Dez. 202262,7963,4262,6763,0263,022.789.900
30. Nov. 202261,7263,1961,4362,8062,803.757.700
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. 202257,5758,5957,1658,0558,056.602.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...