64,180$
-2,43%
Echtzeit-Aktienkurs BHP Billiton PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Billiton PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2022 | 64,53 | 64,63 | 63,18 | 64,18 | -2,43% | 14.421.592,00 |
| 27.01.2022 | 64,95 | 66,04 | 64,88 | 65,78 | 2,11% | 8.642.027,00 |
| 26.01.2022 | 64,33 | 65,41 | 63,98 | 64,42 | 0,92% | 5.848.102,00 |
| 25.01.2022 | 63,53 | 64,41 | 62,78 | 63,83 | -1,12% | 8.268.031,00 |
| 24.01.2022 | 63,22 | 64,56 | 62,13 | 64,55 | -0,49% | 5.960.944,00 |
| 21.01.2022 | 65,57 | 65,96 | 64,84 | 64,87 | -4,34% | 6.930.445,00 |
| 20.01.2022 | 68,23 | 69,31 | 67,70 | 67,81 | -0,26% | 8.729.802,00 |
| 19.01.2022 | 67,33 | 68,17 | 67,16 | 67,99 | 2,94% | 4.579.917,00 |
| 18.01.2022 | 65,97 | 66,69 | 64,85 | 66,05 | -0,03% | 6.279.173,00 |
| 14.01.2022 | 65,29 | 66,23 | 65,11 | 66,07 | 0,30% | 5.224.974,00 |
| 13.01.2022 | 65,70 | 66,53 | 65,63 | 65,87 | -0,42% | 6.176.363,00 |
| 12.01.2022 | 65,69 | 66,23 | 65,09 | 66,15 | 4,44% | 5.235.763,00 |
| 11.01.2022 | 61,89 | 63,39 | 61,40 | 63,34 | 1,73% | 4.446.023,00 |
| 10.01.2022 | 61,94 | 62,38 | 61,54 | 62,26 | -2,29% | 3.843.114,00 |
| 07.01.2022 | 62,34 | 63,72 | 62,26 | 63,72 | 3,46% | 2.874.011,00 |
| 06.01.2022 | 61,72 | 61,92 | 60,95 | 61,59 | 0,33% | 2.498.279,00 |
| 05.01.2022 | 61,07 | 62,39 | 61,04 | 61,39 | 1,29% | 3.572.534,00 |
| 04.01.2022 | 59,85 | 61,01 | 59,82 | 60,61 | 1,46% | 2.904.721,00 |
| 03.01.2022 | 59,99 | 60,22 | 59,49 | 59,74 | -0,05% | 1.283.188,00 |
| 31.12.2021 | 59,30 | 59,91 | 59,25 | 59,77 | 0,30% | 745.750,00 |
| 30.12.2021 | 60,06 | 60,31 | 59,55 | 59,59 | 0,02% | 1.432.431,00 |
| 29.12.2021 | 59,57 | 60,16 | 59,45 | 59,58 | 0,95% | 1.269.786,00 |
| 28.12.2021 | 59,03 | 59,56 | 58,86 | 59,02 | -1,06% | 1.055.154,00 |
| 27.12.2021 | 59,09 | 59,67 | 58,75 | 59,65 | 0,64% | 753.840,00 |
| 23.12.2021 | 58,95 | 59,48 | 58,74 | 59,27 | 1,23% | 1.361.355,00 |
| 22.12.2021 | 58,08 | 58,57 | 57,43 | 58,55 | -0,58% | 2.930.852,00 |
| 21.12.2021 | 57,93 | 58,94 | 57,92 | 58,89 | 2,65% | 3.488.592,00 |
| 20.12.2021 | 57,07 | 57,47 | 56,68 | 57,37 | -0,33% | 2.434.135,00 |
| 17.12.2021 | 58,26 | 58,32 | 57,50 | 57,56 | -0,36% | 2.249.819,00 |
| 16.12.2021 | 57,79 | 58,28 | 57,62 | 57,77 | 0,33% | 2.651.261,00 |
| 15.12.2021 | 57,30 | 57,60 | 56,41 | 57,58 | 0,51% | 2.311.989,00 |
| 14.12.2021 | 57,43 | 57,90 | 57,23 | 57,29 | 0,67% | 2.029.672,00 |
| 13.12.2021 | 57,31 | 57,48 | 56,51 | 56,91 | 0,51% | 3.005.644,00 |
| 10.12.2021 | 56,93 | 57,10 | 56,27 | 56,62 | 0,32% | 2.152.441,00 |
| 09.12.2021 | 56,11 | 56,51 | 55,98 | 56,44 | -0,90% | 2.676.407,00 |
| 08.12.2021 | 57,11 | 57,32 | 56,75 | 56,95 | -0,25% | 2.627.871,00 |
| 07.12.2021 | 57,00 | 57,82 | 56,83 | 57,09 | 3,72% | 3.550.410,00 |
| 06.12.2021 | 55,20 | 55,29 | 54,56 | 55,04 | 2,48% | 3.497.804,00 |
| 03.12.2021 | 54,76 | 55,17 | 53,30 | 53,71 | -5,51% | 3.278.878,00 |
| 02.12.2021 | 55,48 | 57,03 | 55,17 | 56,84 | 5,08% | 4.878.798,00 |
| 01.12.2021 | 55,09 | 55,81 | 54,08 | 54,09 | -1,62% | 2.837.649,00 |
| 30.11.2021 | 55,06 | 55,69 | 54,54 | 54,98 | 0,88% | 3.255.314,00 |
| 29.11.2021 | 54,19 | 54,70 | 53,86 | 54,50 | 2,48% | 2.401.240,00 |
| 26.11.2021 | 52,14 | 53,26 | 52,01 | 53,18 | -1,81% | 1.709.591,00 |
| 24.11.2021 | 54,47 | 54,96 | 53,93 | 54,16 | 0,07% | 2.070.955,00 |
| 23.11.2021 | 53,32 | 54,17 | 53,28 | 54,12 | 2,83% | 2.851.104,00 |
| 22.11.2021 | 51,37 | 52,98 | 51,19 | 52,63 | 3,60% | 2.256.132,00 |
| 19.11.2021 | 50,97 | 51,24 | 50,75 | 50,80 | -0,02% | 1.555.760,00 |
| 18.11.2021 | 50,73 | 50,92 | 50,34 | 50,81 | -0,06% | 1.757.565,00 |
| 17.11.2021 | 51,15 | 51,60 | 50,79 | 50,84 | -0,35% | 1.733.710,00 |
| 16.11.2021 | 51,85 | 51,93 | 51,02 | 51,02 | -1,92% | 2.080.822,00 |
| 15.11.2021 | 52,14 | 52,20 | 51,75 | 52,02 | -1,57% | 2.480.497,00 |
| 12.11.2021 | 52,72 | 53,19 | 52,53 | 52,85 | -1,07% | 1.475.802,00 |
| 11.11.2021 | 52,90 | 53,46 | 52,75 | 53,42 | 5,28% | 2.278.703,00 |
| 10.11.2021 | 51,25 | 51,66 | 50,72 | 50,74 | -2,10% | 1.967.617,00 |
| 09.11.2021 | 52,21 | 52,47 | 51,19 | 51,83 | -1,99% | 2.504.917,00 |
| 08.11.2021 | 51,90 | 52,89 | 51,87 | 52,88 | 2,26% | 1.852.046,00 |
| 05.11.2021 | 51,41 | 51,82 | 51,28 | 51,71 | 0,41% | 2.351.994,00 |
| 04.11.2021 | 51,47 | 51,63 | 50,99 | 51,50 | -0,77% | 2.447.535,00 |
| 03.11.2021 | 51,48 | 52,12 | 51,26 | 51,90 | 1,29% | 2.394.962,00 |
| 02.11.2021 | 51,19 | 51,38 | 50,75 | 51,24 | -2,57% | 2.549.062,00 |
| 01.11.2021 | 52,92 | 53,18 | 52,59 | 52,59 | -0,74% | 2.163.194,00 |
| 29.10.2021 | 53,43 | 53,57 | 52,78 | 52,98 | -2,25% | 3.160.544,00 |
| 28.10.2021 | 54,04 | 54,40 | 53,82 | 54,20 | 0,78% | 1.932.965,00 |
| 27.10.2021 | 54,04 | 54,38 | 53,71 | 53,78 | -1,72% | 2.071.729,00 |
| 26.10.2021 | 55,05 | 55,11 | 54,44 | 54,72 | -0,80% | 1.432.478,00 |
| 25.10.2021 | 54,80 | 55,39 | 54,74 | 55,16 | 1,17% | 2.962.846,00 |
| 22.10.2021 | 54,10 | 54,74 | 53,55 | 54,52 | 1,58% | 1.909.433,00 |
| 21.10.2021 | 53,71 | 53,87 | 53,38 | 53,67 | -3,78% | 2.858.422,00 |
| 20.10.2021 | 55,21 | 55,81 | 54,84 | 55,78 | -0,11% | 2.490.405,00 |
| 19.10.2021 | 55,54 | 56,12 | 55,38 | 55,84 | 0,50% | 2.659.047,00 |
| 18.10.2021 | 55,00 | 55,57 | 54,46 | 55,56 | 0,87% | 2.763.394,00 |
| 15.10.2021 | 55,44 | 55,63 | 54,82 | 55,08 | -0,13% | 2.309.360,00 |
| 14.10.2021 | 54,45 | 55,27 | 54,38 | 55,15 | 3,65% | 2.737.974,00 |
| 13.10.2021 | 52,64 | 53,25 | 52,53 | 53,21 | -0,13% | 3.159.303,00 |
| 12.10.2021 | 53,33 | 53,59 | 53,04 | 53,28 | -0,09% | 1.746.906,00 |
| 11.10.2021 | 54,07 | 54,44 | 53,32 | 53,33 | 1,54% | 1.936.511,00 |
| 08.10.2021 | 52,39 | 52,80 | 52,14 | 52,52 | 1,23% | 1.758.165,00 |
| 07.10.2021 | 51,54 | 52,35 | 51,49 | 51,88 | 1,65% | 1.876.472,00 |
| 06.10.2021 | 50,16 | 51,05 | 49,80 | 51,04 | 0,45% | 2.752.792,00 |
| 05.10.2021 | 50,75 | 51,08 | 50,03 | 50,81 | 0,65% | 1.836.826,00 |
| 04.10.2021 | 50,85 | 51,42 | 50,40 | 50,48 | -0,26% | 2.083.135,00 |
| 01.10.2021 | 50,70 | 50,94 | 49,98 | 50,61 | -0,16% | 1.960.871,00 |
| 30.09.2021 | 51,05 | 51,37 | 50,69 | 50,69 | 1,87% | 2.726.310,00 |
| 29.09.2021 | 50,02 | 50,38 | 49,50 | 49,76 | 0,04% | 2.989.297,00 |
| 28.09.2021 | 50,82 | 51,02 | 49,66 | 49,74 | -4,20% | 3.769.189,00 |
| 27.09.2021 | 51,07 | 52,00 | 51,06 | 51,92 | 1,19% | 2.568.973,00 |
| 24.09.2021 | 51,28 | 51,70 | 51,14 | 51,31 | -1,02% | 1.928.922,00 |
| 23.09.2021 | 52,19 | 52,46 | 51,60 | 51,84 | 0,70% | 3.650.727,00 |
| 22.09.2021 | 52,12 | 52,36 | 51,29 | 51,48 | 0,21% | 4.472.053,00 |
| 21.09.2021 | 51,92 | 51,97 | 50,68 | 51,37 | 0,78% | 3.720.072,00 |
| 20.09.2021 | 49,87 | 50,97 | 49,70 | 50,97 | -2,24% | 4.646.916,00 |
| 17.09.2021 | 52,60 | 52,85 | 51,43 | 52,14 | -4,96% | 5.272.969,00 |
| 16.09.2021 | 55,51 | 55,53 | 54,18 | 54,86 | -3,77% | 2.990.236,00 |
| 15.09.2021 | 56,66 | 57,40 | 56,58 | 57,01 | 1,05% | 2.116.992,00 |
| 14.09.2021 | 57,63 | 57,63 | 56,25 | 56,42 | -2,29% | 2.696.432,00 |
| 13.09.2021 | 58,02 | 58,19 | 57,49 | 57,74 | 0,59% | 2.964.168,00 |
| 10.09.2021 | 57,75 | 58,28 | 57,40 | 57,40 | 0,65% | 2.191.707,00 |
| 09.09.2021 | 57,01 | 57,42 | 56,80 | 57,03 | -0,78% | 3.416.569,00 |
| 08.09.2021 | 58,07 | 58,34 | 57,25 | 57,48 | -1,76% | 3.298.075,00 |