Deutsche Märkte geschlossen

BHP Group Limited (BHP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,04-0,38 (-0,75%)
Börsenschluss: 04:00PM EDT
50,46 +0,42 (+0,84%)
Nachbörse: 07:44PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202249,7151,1049,7150,0450,043.093.500
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. 202250,7151,4150,3550,9550,954.871.300
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
13. Juli 202249,6850,7649,2650,2950,293.406.900
12. Juli 202250,5050,8550,0150,1950,193.741.900
11. Juli 202251,4451,6550,6851,1251,122.775.900
08. Juli 202253,3253,5352,2852,9952,993.193.100
07. Juli 202254,3455,1053,7654,1454,144.148.400
06. Juli 202252,1352,5451,2552,5052,504.067.600
05. Juli 202252,2752,9551,4652,9452,945.291.300
01. Juli 202254,1954,5152,6454,1354,134.125.700
30. Juni 202256,1056,7055,1056,1856,183.594.300
29. Juni 202258,6558,7957,6158,1958,192.876.400
28. Juni 202258,5559,0457,9058,1958,193.026.500
27. Juni 202257,5058,0757,1957,6857,682.769.800
24. Juni 202255,1656,3754,8956,3256,322.783.700
23. Juni 202255,6355,7154,0454,7554,753.917.300
22. Juni 202255,1856,1455,0455,6155,614.035.300
21. Juni 202256,9558,1056,9257,7257,723.576.800
17. Juni 202258,5158,9457,2457,7657,763.963.700
16. Juni 202260,0660,6459,6360,2160,213.170.400
15. Juni 202261,2662,2760,3361,9561,953.582.000
14. Juni 202260,3760,8059,3159,9759,973.288.600
13. Juni 202260,8361,7260,1160,8160,813.559.800
10. Juni 202263,5664,1362,9263,4863,483.218.500
09. Juni 202266,7966,8465,2865,2865,282.719.100
08. Juni 202267,7468,5667,3467,5967,593.190.300
07. Juni 202267,0469,2567,0369,2169,214.557.100
06. Juni 202266,9867,4266,3766,7866,783.050.000
03. Juni 202266,6667,4866,3967,1067,103.632.900
02. Juni 202266,4067,9366,2567,4467,443.866.300
01. Juni 202264,4564,9663,2063,8763,875.143.596
31. Mai 202263,9664,3962,7163,0363,033.267.603
27. Mai 202262,8763,7662,8063,3563,352.622.467
26. Mai 202260,8761,2660,7161,0361,032.244.242
25. Mai 202261,1861,4760,3761,2861,282.301.525
24. Mai 202260,4461,6860,3361,5661,563.192.832
23. Mai 202260,9361,5760,4661,2861,284.398.356
20. Mai 202259,9860,2658,9160,0560,054.860.320
19. Mai 202257,2159,2957,2158,7658,765.452.432
18. Mai 202257,5757,7656,7256,9356,933.603.118
17. Mai 202258,2858,5557,8158,4758,473.809.831
16. Mai 202256,6156,9956,0256,6256,624.217.538
13. Mai 202256,0256,9055,7956,6856,683.130.168
12. Mai 202254,6555,6354,1555,2955,294.571.662
11. Mai 202257,1358,0055,9255,9955,994.290.179
10. Mai 202256,4956,5854,8955,7755,773.914.980
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...