50,750€
1,91%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 47,60 | 48,90 | 47,40 | 48,70 | 0,41% | - |
| 13.10.2025 | 46,50 | 48,50 | 46,40 | 48,50 | 3,19% | - |
| 10.10.2025 | 48,50 | 48,70 | 46,80 | 47,00 | -2,49% | - |
| 09.10.2025 | 48,10 | 48,20 | 48,00 | 48,20 | 0,00% | - |
| 08.10.2025 | 47,50 | 48,50 | 47,40 | 48,20 | 1,69% | - |
| 07.10.2025 | 47,60 | 48,00 | 47,30 | 47,40 | -0,84% | - |
| 06.10.2025 | 47,50 | 48,00 | 47,30 | 47,80 | 0,84% | - |
| 03.10.2025 | 47,50 | 47,60 | 47,40 | 47,40 | 1,28% | - |
| 02.10.2025 | 47,50 | 47,70 | 46,40 | 46,80 | -1,47% | - |
| 01.10.2025 | 46,80 | 48,10 | 46,50 | 47,50 | 1,28% | - |
| 30.09.2025 | 47,80 | 48,00 | 46,30 | 46,90 | -2,29% | 100,00 |
| 29.09.2025 | 46,70 | 48,30 | 46,70 | 48,00 | 2,13% | - |
| 26.09.2025 | 47,50 | 47,60 | 46,60 | 47,00 | -0,42% | - |
| 25.09.2025 | 45,60 | 47,70 | 45,60 | 47,20 | 3,28% | - |
| 24.09.2025 | 45,00 | 46,10 | 44,90 | 45,70 | 1,11% | - |
| 23.09.2025 | 45,00 | 45,40 | 44,70 | 45,20 | 0,00% | - |
| 22.09.2025 | 44,40 | 45,40 | 44,30 | 45,20 | 2,03% | - |
| 19.09.2025 | 44,40 | 44,40 | 44,00 | 44,30 | -1,34% | - |
| 18.09.2025 | 45,10 | 45,20 | 44,80 | 44,90 | 0,00% | - |
| 17.09.2025 | 45,40 | 45,50 | 44,80 | 44,90 | -1,75% | - |
| 16.09.2025 | 46,60 | 46,60 | 45,40 | 45,70 | -0,22% | - |
| 15.09.2025 | 46,20 | 46,20 | 45,70 | 45,80 | -0,87% | 200,00 |
| 12.09.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 1,32% | - |
| 11.09.2025 | 45,50 | 45,80 | 45,20 | 45,60 | 1,11% | 1,00 |
| 10.09.2025 | 45,40 | 45,70 | 45,00 | 45,10 | -1,31% | - |
| 09.09.2025 | 45,90 | 46,30 | 45,40 | 45,70 | -0,65% | - |
| 08.09.2025 | 46,60 | 46,60 | 45,80 | 46,00 | -1,29% | - |
| 05.09.2025 | 46,40 | 46,90 | 46,00 | 46,60 | -0,85% | 5,00 |
| 04.09.2025 | 47,70 | 47,70 | 46,80 | 47,00 | -1,47% | - |
| 03.09.2025 | 47,70 | 48,10 | 47,40 | 47,70 | -0,62% | 100,00 |
| 02.09.2025 | 47,40 | 48,00 | 47,00 | 48,00 | 0,84% | - |
| 01.09.2025 | 47,70 | 47,80 | 47,30 | 47,60 | -0,42% | - |
| 29.08.2025 | 48,00 | 48,30 | 47,40 | 47,80 | -0,62% | - |
| 28.08.2025 | 48,00 | 48,20 | 47,80 | 48,10 | 0,21% | 5,00 |
| 27.08.2025 | 47,80 | 48,10 | 47,60 | 48,00 | 0,84% | - |
| 26.08.2025 | 47,80 | 47,90 | 47,10 | 47,60 | -0,83% | - |
| 25.08.2025 | 47,70 | 48,00 | 47,60 | 48,00 | 0,84% | - |
| 22.08.2025 | 46,90 | 47,90 | 46,70 | 47,60 | 1,49% | 50,00 |
| 21.08.2025 | 45,90 | 46,90 | 45,90 | 46,90 | 1,96% | - |
| 20.08.2025 | 46,00 | 46,20 | 45,50 | 46,00 | -0,22% | - |
| 19.08.2025 | 45,80 | 46,90 | 45,80 | 46,10 | 0,66% | 97,00 |
| 18.08.2025 | 46,30 | 46,40 | 45,80 | 45,80 | -0,87% | 8,00 |
| 15.08.2025 | 46,40 | 46,90 | 46,20 | 46,20 | 0,00% | - |
| 14.08.2025 | 46,70 | 46,80 | 46,00 | 46,20 | -0,86% | - |
| 13.08.2025 | 46,30 | 46,80 | 46,20 | 46,60 | 0,87% | - |
| 12.08.2025 | 45,90 | 46,60 | 45,80 | 46,20 | 0,65% | - |
| 11.08.2025 | 45,80 | 45,90 | 45,40 | 45,90 | 0,44% | - |
| 08.08.2025 | 44,70 | 45,80 | 44,70 | 45,70 | 2,47% | - |
| 07.08.2025 | 44,30 | 45,30 | 44,20 | 44,60 | 0,45% | - |
| 06.08.2025 | 44,20 | 44,90 | 44,20 | 44,40 | 0,68% | - |
| 05.08.2025 | 44,70 | 45,00 | 44,00 | 44,10 | -0,90% | 55,00 |
| 04.08.2025 | 44,00 | 44,80 | 44,00 | 44,50 | 2,06% | - |
| 01.08.2025 | 44,30 | 44,40 | 43,60 | 43,60 | -1,36% | 100,00 |
| 31.07.2025 | 44,80 | 44,80 | 43,50 | 44,20 | -0,45% | - |
| 30.07.2025 | 45,80 | 45,80 | 44,00 | 44,40 | -3,06% | - |
| 29.07.2025 | 45,10 | 45,90 | 44,90 | 45,80 | 1,55% | - |
| 28.07.2025 | 45,60 | 45,60 | 44,50 | 45,10 | -0,22% | - |
| 25.07.2025 | 46,20 | 46,20 | 45,00 | 45,20 | -1,95% | - |
| 24.07.2025 | 47,00 | 47,00 | 45,80 | 46,10 | -1,91% | 50,00 |
| 23.07.2025 | 47,00 | 47,20 | 46,50 | 47,00 | 0,43% | - |
| 22.07.2025 | 45,50 | 47,00 | 45,50 | 46,80 | 2,63% | - |
| 21.07.2025 | 44,70 | 46,00 | 44,60 | 45,60 | 1,79% | 100,00 |
| 18.07.2025 | 44,50 | 45,10 | 44,20 | 44,80 | 0,45% | 160,00 |