47,800€
-0,52%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 48,10 | 48,15 | 47,80 | 47,80 | -0,52% | - |
| 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% | - |
| 07.11.2024 | 52,20 | 54,00 | 52,10 | 53,50 | 2,49% | - |
| 06.11.2024 | 52,70 | 53,00 | 51,10 | 52,20 | 0,58% | - |
| 05.11.2024 | 51,70 | 52,10 | 51,50 | 51,90 | 0,39% | - |
| 04.11.2024 | 51,70 | 51,90 | 51,30 | 51,70 | 0,19% | - |
| 01.11.2024 | 51,20 | 52,00 | 51,00 | 51,60 | 1,18% | - |
| 31.10.2024 | 51,80 | 52,00 | 50,80 | 51,00 | -1,73% | - |
| 30.10.2024 | 52,80 | 52,90 | 51,70 | 51,90 | -1,89% | - |
| 29.10.2024 | 52,80 | 53,40 | 52,40 | 52,90 | 0,00% | - |
| 28.10.2024 | 52,50 | 52,90 | 52,20 | 52,90 | 1,15% | - |
| 25.10.2024 | 51,60 | 52,60 | 51,60 | 52,30 | 0,97% | - |
| 24.10.2024 | 51,90 | 52,60 | 51,40 | 51,80 | 0,00% | - |
| 23.10.2024 | 52,40 | 52,40 | 51,60 | 51,80 | -1,15% | - |
| 22.10.2024 | 52,10 | 52,60 | 51,80 | 52,40 | 0,58% | 50,00 |
| 21.10.2024 | 52,60 | 52,90 | 51,90 | 52,10 | -0,95% | 50,00 |
| 18.10.2024 | 52,60 | 53,10 | 52,20 | 52,60 | 0,00% | - |
| 17.10.2024 | 52,60 | 53,00 | 52,10 | 52,60 | 0,57% | - |
| 16.10.2024 | 53,40 | 54,00 | 52,20 | 52,30 | -2,24% | - |
| 15.10.2024 | 54,50 | 54,60 | 53,10 | 53,50 | -2,01% | 60,00 |
| 14.10.2024 | 54,10 | 54,70 | 53,50 | 54,60 | 1,49% | - |
| 11.10.2024 | 53,80 | 54,20 | 53,50 | 53,80 | -0,19% | - |
| 10.10.2024 | 54,10 | 54,10 | 53,00 | 53,90 | 1,32% | - |
| 09.10.2024 | 53,10 | 53,40 | 52,90 | 53,20 | -0,19% | - |
| 08.10.2024 | 55,20 | 55,40 | 52,30 | 53,30 | -3,96% | - |
| 07.10.2024 | 55,10 | 55,70 | 55,00 | 55,50 | 0,73% | - |
| 04.10.2024 | 55,20 | 55,40 | 54,90 | 55,10 | -0,18% | - |
| 03.10.2024 | 56,20 | 56,40 | 54,90 | 55,20 | -2,47% | - |
| 02.10.2024 | 56,20 | 57,00 | 56,00 | 56,60 | 0,53% | - |
| 01.10.2024 | 55,70 | 56,40 | 55,10 | 56,30 | 1,08% | - |
| 30.09.2024 | 56,30 | 56,80 | 55,40 | 55,70 | 0,54% | 200,00 |
| 27.09.2024 | 54,40 | 55,70 | 54,40 | 55,40 | 1,65% | 500,00 |
| 26.09.2024 | 52,10 | 54,60 | 52,00 | 54,50 | 5,21% | - |
| 25.09.2024 | 51,10 | 52,10 | 51,00 | 51,80 | 0,97% | 180,00 |
| 24.09.2024 | 49,15 | 51,40 | 49,15 | 51,30 | 4,48% | - |
| 23.09.2024 | 48,60 | 49,25 | 48,25 | 49,10 | 1,76% | - |
| 20.09.2024 | 49,15 | 49,45 | 48,25 | 48,25 | -2,33% | - |
| 19.09.2024 | 48,85 | 49,95 | 48,70 | 49,40 | 3,24% | - |
| 18.09.2024 | 47,85 | 48,25 | 47,60 | 47,85 | -0,52% | - |
| 17.09.2024 | 47,75 | 48,50 | 47,75 | 48,10 | -0,10% | - |
| 16.09.2024 | 47,90 | 48,25 | 47,60 | 48,15 | 0,63% | - |
| 13.09.2024 | 47,95 | 48,00 | 47,30 | 47,85 | 0,00% | - |
| 12.09.2024 | 48,05 | 48,05 | 46,75 | 47,85 | -0,21% | - |
| 11.09.2024 | 46,50 | 48,00 | 46,50 | 47,95 | 2,90% | - |
| 10.09.2024 | 46,90 | 46,90 | 46,25 | 46,60 | -0,96% | 1,00 |
| 09.09.2024 | 46,70 | 47,25 | 46,65 | 47,05 | 1,51% | - |
| 06.09.2024 | 47,45 | 47,45 | 46,25 | 46,35 | -2,32% | 100,00 |
| 05.09.2024 | 47,10 | 47,75 | 46,90 | 47,45 | 0,85% | - |
| 04.09.2024 | 47,05 | 47,55 | 46,55 | 47,05 | -0,84% | 100,00 |
| 03.09.2024 | 49,00 | 49,00 | 46,95 | 47,45 | -3,65% | 100,00 |
| 02.09.2024 | 49,60 | 49,70 | 48,45 | 49,25 | -1,01% | - |
| 30.08.2024 | 49,75 | 50,20 | 49,35 | 49,75 | 0,10% | - |
| 29.08.2024 | 49,15 | 49,90 | 48,95 | 49,70 | 1,64% | - |
| 28.08.2024 | 49,65 | 49,85 | 48,55 | 48,90 | -1,71% | - |
| 27.08.2024 | 50,05 | 50,25 | 49,35 | 49,75 | 0,20% | - |
| 26.08.2024 | 49,15 | 49,95 | 48,95 | 49,65 | 0,91% | - |
| 23.08.2024 | 49,00 | 49,25 | 48,75 | 49,20 | 0,72% | - |
| 22.08.2024 | 49,45 | 49,55 | 48,65 | 48,85 | -1,41% | - |