42,250€
-4,52%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,50 | 43,25 | 41,60 | 42,30 | -4,41% | - |
| 02.04.2025 | 45,00 | 45,05 | 43,85 | 44,25 | -2,21% | - |
| 01.04.2025 | 44,65 | 45,35 | 44,65 | 45,25 | 0,67% | - |
| 31.03.2025 | 45,00 | 45,25 | 43,75 | 44,95 | -0,66% | - |
| 28.03.2025 | 45,95 | 46,35 | 45,15 | 45,25 | -1,42% | - |
| 27.03.2025 | 46,30 | 46,45 | 45,70 | 45,90 | -0,76% | - |
| 26.03.2025 | 46,10 | 46,65 | 46,00 | 46,25 | 0,54% | - |
| 25.03.2025 | 45,50 | 46,25 | 45,35 | 46,00 | 0,77% | - |
| 24.03.2025 | 45,70 | 46,20 | 45,45 | 45,65 | 0,33% | - |
| 21.03.2025 | 45,45 | 46,00 | 44,95 | 45,50 | 0,22% | - |
| 20.03.2025 | 46,00 | 46,00 | 45,05 | 45,40 | -1,20% | - |
| 19.03.2025 | 46,05 | 46,25 | 45,60 | 45,95 | -0,43% | - |
| 18.03.2025 | 46,40 | 46,60 | 45,85 | 46,15 | -0,75% | - |
| 17.03.2025 | 45,35 | 46,65 | 45,25 | 46,50 | 2,31% | - |
| 14.03.2025 | 44,95 | 45,65 | 44,85 | 45,45 | 1,22% | 94,00 |
| 13.03.2025 | 44,40 | 45,30 | 44,20 | 44,90 | 0,90% | - |
| 12.03.2025 | 45,70 | 45,80 | 44,20 | 44,50 | -2,52% | - |
| 11.03.2025 | 46,05 | 46,45 | 45,15 | 45,65 | -0,65% | - |
| 10.03.2025 | 46,20 | 46,30 | 45,10 | 45,95 | -0,97% | - |
| 07.03.2025 | 46,15 | 46,40 | 44,85 | 46,40 | 0,11% | - |
| 06.03.2025 | 47,10 | 47,40 | 45,80 | 46,35 | -2,11% | - |
| 05.03.2025 | 46,70 | 47,45 | 46,45 | 47,35 | 1,72% | - |
| 04.03.2025 | 46,65 | 47,25 | 46,20 | 46,55 | -0,75% | - |
| 03.03.2025 | 47,15 | 47,80 | 46,65 | 46,90 | 0,11% | 10,00 |
| 28.02.2025 | 47,25 | 47,25 | 46,50 | 46,85 | -1,26% | - |
| 27.02.2025 | 47,95 | 48,40 | 47,40 | 47,45 | -1,04% | - |
| 26.02.2025 | 48,35 | 48,45 | 47,75 | 47,95 | -0,42% | - |
| 25.02.2025 | 49,05 | 49,05 | 47,95 | 48,15 | -1,43% | - |
| 24.02.2025 | 49,95 | 50,00 | 48,80 | 48,85 | -1,11% | - |
| 21.02.2025 | 49,65 | 50,30 | 49,20 | 49,40 | -0,30% | - |
| 20.02.2025 | 49,25 | 50,05 | 48,90 | 49,55 | 0,81% | - |
| 19.02.2025 | 49,65 | 49,95 | 48,45 | 49,15 | -1,11% | - |
| 18.02.2025 | 49,90 | 50,30 | 49,50 | 49,70 | -0,70% | 31,00 |
| 17.02.2025 | 49,20 | 50,15 | 49,15 | 50,05 | 1,83% | - |
| 14.02.2025 | 49,65 | 50,25 | 49,05 | 49,15 | -1,11% | - |
| 13.02.2025 | 49,00 | 49,70 | 48,80 | 49,70 | 1,95% | 31,00 |
| 12.02.2025 | 48,45 | 49,15 | 48,45 | 48,75 | 0,62% | - |
| 11.02.2025 | 49,05 | 49,05 | 48,15 | 48,45 | -1,52% | - |
| 10.02.2025 | 48,85 | 49,35 | 48,75 | 49,20 | 0,92% | - |
| 07.02.2025 | 48,75 | 49,50 | 48,65 | 48,75 | -0,10% | - |
| 06.02.2025 | 48,30 | 49,55 | 48,25 | 48,80 | 1,14% | - |
| 05.02.2025 | 48,25 | 48,35 | 47,90 | 48,25 | 0,42% | - |
| 04.02.2025 | 47,45 | 48,25 | 47,15 | 48,05 | 1,69% | 40,00 |
| 03.02.2025 | 46,50 | 47,75 | 46,45 | 47,25 | 0,00% | 150,00 |
| 31.01.2025 | 48,05 | 48,15 | 47,15 | 47,25 | -1,36% | - |
| 30.01.2025 | 47,05 | 48,15 | 46,95 | 47,90 | 2,02% | - |
| 29.01.2025 | 46,90 | 47,45 | 46,75 | 46,95 | 0,11% | - |
| 28.01.2025 | 47,70 | 47,75 | 46,55 | 46,90 | -1,78% | - |
| 27.01.2025 | 48,60 | 48,60 | 47,00 | 47,75 | 0,32% | - |
| 24.01.2025 | 47,35 | 48,40 | 47,35 | 47,60 | 0,32% | - |
| 23.01.2025 | 47,45 | 47,45 | 47,00 | 47,45 | 0,00% | - |
| 22.01.2025 | 48,25 | 48,25 | 47,35 | 47,45 | -1,45% | 500,00 |
| 21.01.2025 | 48,95 | 48,95 | 47,95 | 48,15 | -1,93% | 92,00 |
| 20.01.2025 | 48,65 | 49,25 | 48,50 | 49,10 | 0,92% | - |
| 17.01.2025 | 48,15 | 49,15 | 48,15 | 48,65 | 1,04% | - |
| 16.01.2025 | 48,40 | 49,00 | 47,65 | 48,15 | -0,41% | - |
| 15.01.2025 | 48,10 | 48,65 | 47,80 | 48,35 | 0,62% | - |
| 14.01.2025 | 48,20 | 48,85 | 47,90 | 48,05 | 0,00% | - |
| 13.01.2025 | 47,65 | 48,15 | 47,45 | 48,05 | 1,05% | 35,00 |
| 10.01.2025 | 47,60 | 47,95 | 47,35 | 47,55 | -0,21% | - |
| 09.01.2025 | 47,25 | 47,70 | 47,00 | 47,65 | 0,63% | - |
| 08.01.2025 | 46,60 | 47,45 | 46,55 | 47,35 | 1,50% | - |
| 07.01.2025 | 46,70 | 47,15 | 46,55 | 46,65 | -0,21% | - |
| 06.01.2025 | 47,35 | 47,75 | 46,55 | 46,75 | -1,48% | 250,00 |
| 03.01.2025 | 48,15 | 48,30 | 47,10 | 47,45 | -1,66% | - |
| 02.01.2025 | 47,35 | 48,25 | 47,25 | 48,25 | 2,12% | 169,00 |
| 30.12.2024 | 47,45 | 47,55 | 47,10 | 47,25 | -0,11% | - |
| 27.12.2024 | 47,55 | 47,70 | 46,95 | 47,30 | -0,42% | - |
| 23.12.2024 | 47,65 | 47,80 | 47,15 | 47,50 | 0,53% | - |
| 20.12.2024 | 47,20 | 47,75 | 46,60 | 47,25 | -0,11% | 150,00 |
| 19.12.2024 | 47,80 | 48,00 | 47,20 | 47,30 | -1,25% | - |
| 18.12.2024 | 48,55 | 48,85 | 47,80 | 47,90 | -1,44% | 100,00 |
| 17.12.2024 | 48,45 | 49,05 | 48,45 | 48,60 | -0,10% | - |
| 16.12.2024 | 49,20 | 49,35 | 48,60 | 48,65 | -1,12% | 19,00 |
| 13.12.2024 | 50,15 | 50,20 | 49,05 | 49,20 | -1,80% | - |
| 12.12.2024 | 51,00 | 51,20 | 49,90 | 50,10 | -1,96% | - |
| 11.12.2024 | 50,80 | 51,20 | 50,40 | 51,10 | 0,79% | - |
| 10.12.2024 | 50,90 | 51,00 | 50,25 | 50,70 | -0,39% | - |
| 09.12.2024 | 48,85 | 51,60 | 48,85 | 50,90 | 4,09% | - |
| 06.12.2024 | 49,35 | 49,90 | 48,80 | 48,90 | -0,81% | 150,00 |
| 05.12.2024 | 49,80 | 50,20 | 49,30 | 49,30 | -1,79% | - |
| 04.12.2024 | 50,60 | 50,70 | 50,05 | 50,20 | -0,79% | - |
| 03.12.2024 | 50,40 | 51,00 | 50,15 | 50,60 | 0,40% | - |
| 02.12.2024 | 49,75 | 50,50 | 49,75 | 50,40 | 1,41% | 60,00 |
| 29.11.2024 | 49,15 | 50,15 | 49,15 | 49,70 | 0,91% | - |
| 28.11.2024 | 49,20 | 49,35 | 49,05 | 49,25 | 0,41% | 5,00 |
| 27.11.2024 | 48,90 | 49,55 | 48,85 | 49,05 | 0,31% | - |
| 26.11.2024 | 50,10 | 50,10 | 48,80 | 48,90 | -2,30% | - |
| 25.11.2024 | 50,20 | 50,50 | 49,80 | 50,05 | -0,69% | - |
| 22.11.2024 | 49,70 | 50,40 | 49,35 | 50,40 | 1,51% | - |
| 21.11.2024 | 49,60 | 49,80 | 48,95 | 49,65 | 0,10% | - |
| 20.11.2024 | 49,85 | 49,95 | 49,35 | 49,60 | -0,30% | - |
| 19.11.2024 | 49,75 | 50,00 | 49,15 | 49,75 | 0,30% | - |
| 18.11.2024 | 49,35 | 49,95 | 49,25 | 49,60 | 0,61% | 10,00 |
| 15.11.2024 | 49,40 | 49,70 | 48,95 | 49,30 | -0,30% | - |
| 14.11.2024 | 49,65 | 49,65 | 48,75 | 49,45 | -0,40% | - |
| 13.11.2024 | 49,45 | 50,10 | 49,20 | 49,65 | 0,20% | - |
| 12.11.2024 | 50,05 | 50,45 | 49,35 | 49,55 | -1,49% | 24,00 |
| 11.11.2024 | 51,70 | 51,70 | 50,20 | 50,30 | -2,33% | - |
| 08.11.2024 | 53,60 | 53,90 | 51,10 | 51,50 | -3,74% | - |