56,750€
-1,73%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 59,75 | 60,00 | 56,50 | 57,75 | -4,94% | 250,00 |
| 17.03.2026 | 60,75 | 61,00 | 60,50 | 60,75 | 0,83% | - |
| 16.03.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -1,63% | - |
| 13.03.2026 | 61,25 | 61,75 | 60,25 | 61,25 | -2,78% | - |
| 12.03.2026 | 62,50 | 63,00 | 62,50 | 63,00 | 0,00% | - |
| 11.03.2026 | 64,00 | 64,00 | 62,50 | 63,00 | 0,00% | 1.478,00 |
| 10.03.2026 | 62,75 | 63,00 | 62,50 | 63,00 | 3,28% | - |
| 09.03.2026 | 59,75 | 61,25 | 59,50 | 61,00 | -9,96% | - |
| 05.03.2026 | 67,25 | 68,00 | 66,50 | 67,75 | 1,12% | - |
| 04.03.2026 | 66,00 | 67,00 | 66,00 | 67,00 | -4,96% | - |
| 03.03.2026 | 70,25 | 71,50 | 70,00 | 70,50 | 0,71% | - |
| 02.03.2026 | 67,75 | 70,50 | 67,50 | 70,00 | 2,19% | - |
| 27.02.2026 | 68,75 | 69,00 | 68,50 | 68,50 | 0,37% | - |
| 26.02.2026 | 69,00 | 70,00 | 67,75 | 68,25 | 0,37% | - |
| 25.02.2026 | 68,00 | 68,00 | 66,50 | 68,00 | 0,37% | - |
| 24.02.2026 | 66,25 | 68,25 | 65,50 | 67,75 | 3,83% | 234,00 |
| 23.02.2026 | 65,25 | 65,25 | 64,75 | 65,25 | 3,16% | - |
| 20.02.2026 | 63,75 | 64,50 | 63,25 | 63,25 | 2,43% | 300,00 |
| 19.02.2026 | 63,50 | 64,00 | 61,75 | 61,75 | -1,59% | - |
| 18.02.2026 | 62,75 | 63,00 | 62,75 | 62,75 | -0,79% | - |
| 17.02.2026 | 60,75 | 64,50 | 60,75 | 63,25 | 2,85% | - |
| 16.02.2026 | 61,75 | 62,00 | 60,75 | 61,50 | 0,41% | 300,00 |
| 13.02.2026 | 61,25 | 61,25 | 60,75 | 61,25 | -3,16% | - |
| 12.02.2026 | 63,25 | 63,75 | 63,25 | 63,25 | 7,20% | - |
| 09.02.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 3,06% | 30,00 |
| 06.02.2026 | 58,75 | 58,75 | 57,25 | 57,25 | -5,37% | - |
| 05.02.2026 | 61,25 | 61,25 | 60,00 | 60,50 | 0,41% | - |
| 04.02.2026 | 61,75 | 62,75 | 60,25 | 60,25 | -0,82% | - |
| 03.02.2026 | 58,75 | 61,75 | 58,75 | 60,75 | 4,29% | 250,00 |
| 02.02.2026 | 57,25 | 58,75 | 56,00 | 58,25 | 0,00% | - |
| 30.01.2026 | 60,25 | 60,50 | 57,75 | 58,25 | -3,72% | - |
| 29.01.2026 | 59,00 | 62,50 | 59,00 | 60,50 | 2,98% | 18,00 |
| 28.01.2026 | 58,50 | 59,25 | 58,00 | 58,75 | 1,29% | - |
| 27.01.2026 | 57,25 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 26.01.2026 | 58,00 | 58,50 | 57,50 | 57,75 | 1,32% | - |
| 23.01.2026 | 55,75 | 57,25 | 55,50 | 57,00 | 2,70% | - |
| 22.01.2026 | 56,25 | 56,25 | 55,00 | 55,50 | -0,45% | 60,00 |
| 21.01.2026 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 20.01.2026 | 55,25 | 55,75 | 54,75 | 55,25 | -0,45% | - |
| 19.01.2026 | 54,75 | 56,25 | 54,75 | 55,50 | -1,77% | - |
| 15.01.2026 | 56,25 | 57,00 | 56,25 | 56,50 | 2,26% | - |
| 14.01.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 13.01.2026 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 12.01.2026 | 53,25 | 54,25 | 53,25 | 54,25 | -0,46% | - |
| 09.01.2026 | 54,50 | 55,00 | 54,25 | 54,50 | 0,93% | - |
| 08.01.2026 | 54,75 | 54,75 | 53,75 | 54,00 | -1,82% | - |
| 07.01.2026 | 55,00 | 55,25 | 55,00 | 55,00 | -0,90% | - |
| 06.01.2026 | 53,75 | 55,75 | 53,75 | 55,50 | 4,23% | 50,00 |
| 05.01.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 1,43% | - |
| 02.01.2026 | 51,25 | 53,00 | 51,25 | 52,50 | 2,44% | - |
| 30.12.2025 | 51,25 | 51,50 | 51,25 | 51,25 | 0,00% | - |
| 29.12.2025 | 52,00 | 52,25 | 51,00 | 51,25 | -0,97% | - |
| 23.12.2025 | 51,75 | 52,50 | 51,25 | 51,75 | 1,47% | - |
| 22.12.2025 | 50,75 | 51,00 | 50,50 | 51,00 | 1,59% | - |
| 19.12.2025 | 50,40 | 50,65 | 49,95 | 50,20 | 0,00% | - |
| 18.12.2025 | 50,40 | 50,45 | 50,15 | 50,20 | 1,01% | - |
| 16.12.2025 | 50,05 | 50,30 | 49,65 | 49,70 | -1,58% | - |
| 15.12.2025 | 51,25 | 51,25 | 50,15 | 50,50 | -3,35% | 100,00 |
| 12.12.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 11.12.2025 | 51,50 | 51,50 | 51,25 | 51,50 | 0,98% | - |
| 10.12.2025 | 50,75 | 52,00 | 50,75 | 51,00 | 2,10% | 100,00 |
| 09.12.2025 | 50,20 | 50,65 | 49,95 | 49,95 | -1,38% | - |
| 08.12.2025 | 50,50 | 50,65 | 50,50 | 50,65 | 0,00% | - |
| 05.12.2025 | 50,75 | 50,75 | 50,30 | 50,65 | 1,71% | - |
| 04.12.2025 | 49,75 | 49,95 | 49,30 | 49,80 | 3,32% | 6,00 |
| 03.12.2025 | 48,30 | 48,30 | 48,20 | 48,20 | 2,12% | - |
| 01.12.2025 | 47,00 | 47,80 | 47,00 | 47,20 | -0,21% | - |
| 28.11.2025 | 46,70 | 47,40 | 46,50 | 47,30 | 1,50% | - |
| 27.11.2025 | 47,20 | 47,20 | 46,30 | 46,60 | -1,69% | 50,00 |
| 26.11.2025 | 46,50 | 47,40 | 46,20 | 47,40 | 1,72% | - |
| 25.11.2025 | 46,00 | 46,60 | 45,80 | 46,60 | 1,53% | - |
| 24.11.2025 | 46,20 | 46,30 | 45,30 | 45,90 | 1,10% | - |
| 21.11.2025 | 45,60 | 45,80 | 44,90 | 45,40 | -2,78% | - |
| 20.11.2025 | 46,70 | 46,90 | 46,70 | 46,70 | 1,30% | - |
| 19.11.2025 | 46,40 | 46,40 | 46,00 | 46,10 | -0,43% | - |
| 18.11.2025 | 47,10 | 47,10 | 45,80 | 46,30 | -2,53% | - |
| 17.11.2025 | 47,60 | 47,80 | 47,10 | 47,50 | 2,15% | - |
| 14.11.2025 | 48,10 | 48,20 | 46,30 | 46,50 | -4,12% | - |
| 13.11.2025 | 48,90 | 49,40 | 48,40 | 48,50 | -0,61% | 19,00 |
| 12.11.2025 | 48,40 | 49,00 | 48,30 | 48,80 | 1,24% | - |
| 11.11.2025 | 48,30 | 48,40 | 47,60 | 48,20 | -0,41% | - |
| 10.11.2025 | 47,90 | 48,50 | 47,60 | 48,40 | 2,54% | - |
| 07.11.2025 | 48,20 | 48,40 | 46,70 | 47,20 | -2,68% | - |
| 06.11.2025 | 48,80 | 48,80 | 48,10 | 48,50 | -0,41% | - |
| 05.11.2025 | 47,50 | 48,70 | 47,50 | 48,70 | 2,74% | - |
| 04.11.2025 | 47,90 | 48,20 | 47,10 | 47,40 | -2,87% | - |
| 03.11.2025 | 49,65 | 49,85 | 48,10 | 48,80 | -1,41% | - |
| 31.10.2025 | 49,40 | 49,85 | 49,10 | 49,50 | 0,41% | - |
| 30.10.2025 | 49,95 | 49,95 | 48,90 | 49,30 | -2,18% | - |
| 29.10.2025 | 49,00 | 50,40 | 48,90 | 50,40 | 2,86% | - |
| 28.10.2025 | 48,30 | 49,30 | 48,10 | 49,00 | 0,20% | - |
| 27.10.2025 | 47,90 | 49,10 | 47,90 | 48,90 | 1,66% | - |
| 24.10.2025 | 48,00 | 48,40 | 47,70 | 48,10 | -0,82% | - |
| 23.10.2025 | 47,70 | 48,50 | 47,70 | 48,50 | 1,25% | - |
| 22.10.2025 | 48,40 | 49,00 | 47,50 | 47,90 | -0,83% | - |
| 21.10.2025 | 49,10 | 49,30 | 48,10 | 48,30 | -1,02% | - |
| 20.10.2025 | 47,80 | 49,00 | 47,80 | 48,80 | 1,67% | - |
| 17.10.2025 | 48,10 | 48,30 | 47,50 | 48,00 | -0,62% | - |
| 16.10.2025 | 48,60 | 49,50 | 48,10 | 48,30 | -1,02% | 80,00 |
| 15.10.2025 | 48,50 | 49,30 | 48,50 | 48,80 | 0,21% | - |