Echtzeit-Aktienkurs BHP Billiton PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Billiton PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 62,96 | 64,06 | 62,96 | 63,24 | -2,58% | - |
25.02.2021 | 66,36 | 66,39 | 64,70 | 64,92 | -2,07% | - |
24.02.2021 | 64,97 | 66,29 | 64,81 | 66,29 | 1,99% | - |
23.02.2021 | 64,64 | 65,07 | 64,06 | 64,99 | 0,85% | - |
22.02.2021 | 64,39 | 65,12 | 64,13 | 64,45 | 1,08% | - |
19.02.2021 | 64,08 | 64,12 | 63,30 | 63,76 | 1,74% | - |
18.02.2021 | 62,21 | 62,97 | 62,08 | 62,67 | 0,38% | - |
17.02.2021 | 62,47 | 62,47 | 62,41 | 62,43 | -0,26% | - |
16.02.2021 | 62,95 | 63,25 | 0,00 | 62,59 | 5,99% | - |
12.02.2021 | 58,59 | 59,14 | 58,51 | 59,06 | 1,18% | - |
11.02.2021 | 58,58 | 58,59 | 57,83 | 58,37 | -0,23% | - |
10.02.2021 | 58,24 | 58,79 | 57,75 | 58,50 | 0,64% | - |
09.02.2021 | 57,63 | 58,38 | 0,00 | 58,13 | 0,03% | - |
08.02.2021 | 57,76 | 58,15 | 57,55 | 58,12 | 2,75% | - |
05.02.2021 | 55,86 | 56,62 | 55,84 | 56,56 | 1,44% | - |
04.02.2021 | 55,76 | 55,76 | 55,76 | 55,76 | -0,28% | - |
03.02.2021 | 55,37 | 56,10 | 55,33 | 55,91 | 0,30% | - |
02.02.2021 | 55,15 | 55,89 | 55,01 | 55,75 | -1,28% | - |
01.02.2021 | 56,23 | 56,74 | 55,99 | 56,47 | 3,37% | - |
29.01.2021 | 55,73 | 55,91 | 54,52 | 54,63 | -3,60% | - |
28.01.2021 | 56,61 | 57,03 | 56,38 | 56,67 | 1,62% | - |
27.01.2021 | 55,76 | 55,76 | 55,76 | 55,76 | -4,17% | - |
26.01.2021 | 57,85 | 58,44 | 57,73 | 58,19 | 0,81% | - |
25.01.2021 | 57,72 | 57,72 | 57,72 | 57,72 | -0,94% | - |
22.01.2021 | 57,75 | 58,40 | 57,72 | 58,27 | -1,20% | - |
21.01.2021 | 58,98 | 58,98 | 58,92 | 58,97 | -0,76% | - |
20.01.2021 | 59,43 | 59,43 | 59,42 | 59,42 | 2,47% | - |
19.01.2021 | 57,59 | 58,09 | 57,45 | 57,99 | 0,56% | - |
15.01.2021 | 57,57 | 58,13 | 57,51 | 57,67 | -4,73% | - |
14.01.2021 | 60,01 | 60,97 | 60,00 | 60,53 | 4,38% | - |
13.01.2021 | 58,35 | 58,35 | 57,87 | 57,99 | -1,70% | - |
12.01.2021 | 59,00 | 59,00 | 58,99 | 58,99 | 1,31% | - |
11.01.2021 | 58,23 | 58,23 | 58,23 | 58,23 | -3,19% | - |
08.01.2021 | 59,44 | 60,30 | 59,41 | 60,15 | 0,72% | - |
07.01.2021 | 59,75 | 59,91 | 59,39 | 59,72 | 1,60% | - |
06.01.2021 | 58,78 | 58,78 | 58,78 | 58,78 | 3,91% | - |
05.01.2021 | 55,77 | 57,02 | 55,51 | 56,57 | 2,55% | - |
04.01.2021 | 55,36 | 55,50 | 54,84 | 55,16 | 4,03% | - |
31.12.2020 | 52,85 | 53,16 | 52,81 | 53,03 | -0,82% | - |
30.12.2020 | 53,77 | 53,82 | 53,28 | 53,47 | 0,16% | - |
29.12.2020 | 53,40 | 53,68 | 53,17 | 53,38 | 0,71% | - |
28.12.2020 | 53,00 | 53,02 | 52,99 | 53,01 | -2,03% | - |
24.12.2020 | 52,93 | 54,45 | 52,63 | 54,11 | 1,67% | - |
23.12.2020 | 52,92 | 53,45 | 52,88 | 53,22 | 1,70% | - |
22.12.2020 | 52,81 | 52,83 | 52,21 | 52,33 | -1,65% | - |
21.12.2020 | 52,36 | 53,28 | 52,35 | 53,21 | 0,86% | - |
18.12.2020 | 53,37 | 53,51 | 52,75 | 52,75 | -2,03% | - |
17.12.2020 | 54,02 | 56,71 | 50,47 | 53,85 | -1,25% | - |
16.12.2020 | 52,79 | 54,53 | 49,98 | 54,53 | 4,58% | - |
15.12.2020 | 52,86 | 52,86 | 47,26 | 52,14 | 1,36% | - |
14.12.2020 | 51,82 | 55,47 | 49,40 | 51,44 | -3,09% | - |
11.12.2020 | 52,65 | 53,08 | 50,96 | 53,08 | 3,48% | - |
10.12.2020 | 52,77 | 54,42 | 51,25 | 51,29 | 4,83% | - |
09.12.2020 | 51,91 | 52,36 | 48,93 | 48,93 | -5,33% | - |
08.12.2020 | 51,44 | 53,25 | 50,16 | 51,68 | 0,44% | - |
07.12.2020 | 51,60 | 52,60 | 49,34 | 51,46 | -1,93% | - |
04.12.2020 | 52,06 | 52,47 | 51,07 | 52,47 | 4,01% | - |
03.12.2020 | 51,01 | 53,29 | 49,54 | 50,45 | 1,73% | - |
02.12.2020 | 49,02 | 51,03 | 47,92 | 49,59 | 2,19% | - |
01.12.2020 | 47,24 | 48,55 | 46,52 | 48,52 | 3,70% | - |
30.11.2020 | 45,51 | 46,79 | 41,96 | 46,79 | 4,85% | - |
27.11.2020 | 46,61 | 47,34 | 44,40 | 44,63 | -5,36% | - |
25.11.2020 | 46,98 | 47,19 | 46,79 | 47,15 | -1,51% | - |
24.11.2020 | 47,05 | 47,88 | 47,02 | 47,88 | 6,07% | - |
23.11.2020 | 45,14 | 45,14 | 45,14 | 45,14 | 2,85% | - |
20.11.2020 | 43,75 | 43,97 | 43,68 | 43,89 | 1,20% | - |
19.11.2020 | 43,39 | 43,39 | 43,36 | 43,37 | -0,39% | - |
18.11.2020 | 44,05 | 44,16 | 43,53 | 43,54 | -0,55% | - |
17.11.2020 | 43,68 | 43,96 | 43,61 | 43,78 | -0,93% | - |
16.11.2020 | 44,12 | 44,24 | 43,90 | 44,19 | 2,10% | - |
13.11.2020 | 42,87 | 43,40 | 42,75 | 43,28 | 1,72% | - |
12.11.2020 | 43,00 | 43,14 | 42,38 | 42,55 | -3,05% | - |
11.11.2020 | 43,89 | 43,89 | 43,89 | 43,89 | 0,00% | - |
10.11.2020 | 44,08 | 44,41 | 43,78 | 43,89 | 1,60% | - |
09.11.2020 | 0,00 | 43,86 | 0,00 | 43,20 | 3,26% | - |
06.11.2020 | 41,70 | 42,03 | 41,66 | 41,83 | 2,71% | - |
05.11.2020 | 41,12 | 41,34 | 40,69 | 40,73 | 2,41% | - |
04.11.2020 | 0,00 | 40,07 | 0,00 | 39,77 | -1,27% | - |
03.11.2020 | 40,14 | 40,39 | 39,95 | 40,28 | 3,28% | - |
02.11.2020 | 0,00 | 39,20 | 0,00 | 39,00 | 0,49% | - |
30.10.2020 | 38,45 | 38,81 | 38,32 | 38,81 | -0,21% | - |
29.10.2020 | 38,22 | 38,95 | 38,17 | 38,89 | 0,96% | - |
28.10.2020 | 39,02 | 39,15 | 38,51 | 38,52 | -5,00% | - |
27.10.2020 | 40,55 | 40,55 | 40,54 | 40,54 | -1,25% | - |
26.10.2020 | 41,40 | 41,50 | 40,74 | 41,06 | -2,09% | - |
23.10.2020 | 41,88 | 42,04 | 41,78 | 41,93 | -0,76% | - |
22.10.2020 | 0,00 | 42,32 | 0,00 | 42,25 | 0,27% | - |
21.10.2020 | 42,57 | 42,80 | 42,14 | 42,14 | 0,68% | - |
20.10.2020 | 0,00 | 42,03 | 0,00 | 41,85 | 1,27% | - |
19.10.2020 | 0,00 | 42,44 | 0,00 | 41,33 | -2,22% | - |
16.10.2020 | 42,41 | 42,52 | 42,19 | 42,27 | -0,17% | - |
15.10.2020 | 42,00 | 42,43 | 41,76 | 42,34 | -0,55% | - |
14.10.2020 | 42,71 | 42,96 | 42,57 | 42,57 | -0,13% | - |
13.10.2020 | 42,62 | 42,89 | 42,55 | 42,63 | -0,98% | - |
12.10.2020 | 43,05 | 43,17 | 42,95 | 43,05 | -0,51% | - |
09.10.2020 | 43,31 | 43,46 | 43,19 | 43,27 | 0,67% | - |
08.10.2020 | 42,89 | 42,99 | 42,54 | 42,98 | 0,47% | - |
07.10.2020 | 42,49 | 43,12 | 42,42 | 42,78 | 2,91% | - |
06.10.2020 | 42,33 | 42,41 | 41,41 | 41,57 | -3,17% | - |
05.10.2020 | 43,02 | 43,21 | 42,78 | 42,93 | 0,70% | - |