35,830€
1,88%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,44 | 33,98 | 33,38 | 33,62 | 0,16% | 4.825,00 |
| 04.05.2026 | 33,71 | 33,84 | 33,21 | 33,57 | -0,04% | 7.498,00 |
| 30.04.2026 | 32,80 | 33,87 | 32,76 | 33,58 | 1,73% | 6.595,00 |
| 29.04.2026 | 33,57 | 33,72 | 32,95 | 33,01 | -1,57% | 8.345,00 |
| 28.04.2026 | 34,04 | 34,26 | 33,13 | 33,54 | -1,50% | 5.925,00 |
| 27.04.2026 | 34,23 | 34,29 | 33,57 | 34,05 | -0,03% | 2.893,00 |
| 24.04.2026 | 34,16 | 34,33 | 33,87 | 34,06 | -0,55% | 2.175,00 |
| 23.04.2026 | 34,21 | 34,46 | 33,58 | 34,25 | 0,00% | 7.609,00 |
| 22.04.2026 | 34,19 | 34,33 | 33,85 | 34,25 | 1,05% | 5.588,00 |
| 21.04.2026 | 33,80 | 33,90 | 33,06 | 33,89 | 0,31% | 4.880,00 |
| 20.04.2026 | 33,80 | 33,99 | 33,53 | 33,79 | -0,57% | 4.459,00 |
| 17.04.2026 | 34,09 | 34,26 | 33,49 | 33,98 | 0,77% | 4.244,00 |
| 16.04.2026 | 33,86 | 34,05 | 33,54 | 33,72 | 0,13% | 4.318,00 |
| 15.04.2026 | 33,84 | 33,98 | 33,41 | 33,68 | 0,82% | 7.402,00 |
| 14.04.2026 | 33,59 | 33,76 | 33,33 | 33,40 | 1,27% | 4.552,00 |
| 13.04.2026 | 32,60 | 33,28 | 32,59 | 32,98 | 0,69% | 9.552,00 |
| 10.04.2026 | 32,75 | 33,34 | 32,39 | 32,76 | -0,41% | 10.711,00 |
| 09.04.2026 | 32,76 | 33,19 | 32,57 | 32,89 | 0,24% | 3.178,00 |
| 08.04.2026 | 32,89 | 33,49 | 32,74 | 32,81 | 4,32% | 10.926,00 |
| 07.04.2026 | 31,61 | 31,92 | 31,22 | 31,45 | -0,96% | 3.951,00 |
| 02.04.2026 | 30,41 | 31,85 | 30,38 | 31,76 | 0,79% | 5.156,00 |
| 01.04.2026 | 31,54 | 31,94 | 31,50 | 31,51 | 0,56% | 5.676,00 |
| 31.03.2026 | 30,05 | 31,39 | 29,98 | 31,33 | 3,76% | 8.168,00 |
| 30.03.2026 | 30,07 | 30,92 | 30,07 | 30,20 | 0,20% | 5.418,00 |
| 27.03.2026 | 30,07 | 30,44 | 29,51 | 30,14 | 0,30% | 5.130,00 |
| 26.03.2026 | 30,14 | 30,14 | 29,64 | 30,05 | -0,08% | 3.685,00 |
| 25.03.2026 | 30,19 | 30,66 | 30,05 | 30,07 | 0,55% | 5.311,00 |
| 24.03.2026 | 29,32 | 29,92 | 28,78 | 29,91 | 4,38% | 4.669,00 |
| 23.03.2026 | 27,88 | 29,59 | 27,35 | 28,65 | 1,17% | 21.731,00 |
| 20.03.2026 | 29,05 | 29,22 | 27,81 | 28,32 | -2,53% | 14.097,00 |
| 19.03.2026 | 29,55 | 29,55 | 28,20 | 29,06 | -2,61% | 15.914,00 |
| 18.03.2026 | 30,94 | 31,00 | 29,73 | 29,84 | -2,23% | 6.952,00 |
| 17.03.2026 | 30,64 | 30,89 | 30,27 | 30,52 | 0,02% | 5.205,00 |
| 16.03.2026 | 30,10 | 30,77 | 29,91 | 30,51 | 1,53% | 5.779,00 |
| 13.03.2026 | 30,71 | 30,80 | 29,91 | 30,05 | -2,97% | 8.725,00 |
| 12.03.2026 | 31,44 | 31,84 | 30,60 | 30,97 | -2,53% | 6.938,00 |
| 11.03.2026 | 32,02 | 32,02 | 31,27 | 31,78 | -0,66% | 9.577,00 |
| 10.03.2026 | 31,20 | 32,15 | 31,19 | 31,99 | 1,98% | 10.326,00 |
| 09.03.2026 | 30,23 | 31,56 | 29,70 | 31,37 | 1,19% | 19.784,00 |
| 06.03.2026 | 32,03 | 32,05 | 30,69 | 31,00 | -3,44% | 15.788,00 |
| 05.03.2026 | 33,38 | 33,39 | 31,53 | 32,10 | -4,61% | 23.670,00 |
| 04.03.2026 | 33,41 | 34,20 | 33,40 | 33,65 | -0,06% | 13.246,00 |
| 03.03.2026 | 35,02 | 35,08 | 32,93 | 33,67 | -4,58% | 18.792,00 |
| 02.03.2026 | 35,18 | 35,50 | 34,52 | 35,29 | 2,83% | 10.744,00 |
| 27.02.2026 | 34,98 | 35,05 | 34,30 | 34,32 | -0,49% | 32.493,00 |
| 26.02.2026 | 34,87 | 34,90 | 33,73 | 34,49 | -0,39% | 12.356,00 |
| 25.02.2026 | 33,96 | 34,95 | 33,93 | 34,62 | 2,35% | 16.852,00 |
| 24.02.2026 | 32,89 | 34,02 | 32,82 | 33,83 | 2,59% | 11.285,00 |
| 23.02.2026 | 32,50 | 33,11 | 32,24 | 32,97 | 1,45% | 17.763,00 |
| 20.02.2026 | 31,94 | 32,68 | 31,62 | 32,50 | 2,30% | 8.527,00 |
| 19.02.2026 | 31,96 | 32,03 | 30,85 | 31,77 | 0,52% | 13.853,00 |
| 18.02.2026 | 31,24 | 32,07 | 31,06 | 31,61 | 0,96% | 12.620,00 |
| 17.02.2026 | 31,49 | 31,53 | 30,40 | 31,31 | 2,40% | 8.178,00 |
| 16.02.2026 | 30,02 | 30,75 | 30,00 | 30,57 | -0,27% | 10.307,00 |
| 13.02.2026 | 30,53 | 31,01 | 29,65 | 30,66 | -0,60% | 8.936,00 |
| 12.02.2026 | 31,23 | 31,59 | 30,25 | 30,84 | -2,02% | 8.340,00 |
| 11.02.2026 | 30,41 | 31,62 | 30,41 | 31,48 | 4,05% | 8.757,00 |
| 10.02.2026 | 29,89 | 30,48 | 29,86 | 30,25 | 0,23% | 9.171,00 |
| 09.02.2026 | 29,58 | 30,24 | 29,37 | 30,18 | 3,11% | 8.598,00 |
| 06.02.2026 | 28,81 | 29,59 | 28,71 | 29,27 | -0,29% | 6.928,00 |
| 05.02.2026 | 29,88 | 30,10 | 29,12 | 29,36 | -4,52% | 11.553,00 |
| 04.02.2026 | 31,04 | 31,40 | 30,23 | 30,75 | 0,10% | 16.375,00 |
| 03.02.2026 | 29,82 | 31,01 | 29,75 | 30,72 | 4,65% | 11.779,00 |
| 02.02.2026 | 28,68 | 29,59 | 28,37 | 29,35 | 0,48% | 13.254,00 |
| 30.01.2026 | 29,75 | 29,77 | 28,41 | 29,21 | -2,67% | 15.779,00 |
| 29.01.2026 | 30,18 | 31,15 | 29,74 | 30,01 | 1,33% | 16.672,00 |
| 28.01.2026 | 29,45 | 29,83 | 29,10 | 29,62 | 1,94% | 13.355,00 |
| 27.01.2026 | 28,96 | 29,28 | 28,58 | 29,05 | 1,72% | 13.357,00 |
| 26.01.2026 | 28,76 | 29,10 | 28,56 | 28,56 | 0,32% | 7.754,00 |
| 23.01.2026 | 28,14 | 28,65 | 28,08 | 28,47 | 2,41% | 11.525,00 |
| 22.01.2026 | 28,02 | 28,08 | 27,46 | 27,80 | -0,43% | 13.358,00 |
| 21.01.2026 | 27,78 | 28,43 | 27,74 | 27,92 | 1,20% | 11.820,00 |
| 20.01.2026 | 27,57 | 27,59 | 26,92 | 27,59 | -0,64% | 9.786,00 |
| 19.01.2026 | 28,12 | 28,12 | 27,72 | 27,77 | -0,76% | 8.031,00 |
| 16.01.2026 | 28,26 | 28,26 | 27,64 | 27,98 | -1,58% | 4.884,00 |
| 15.01.2026 | 28,14 | 28,63 | 28,02 | 28,43 | 0,99% | 17.133,00 |
| 14.01.2026 | 27,61 | 28,25 | 27,58 | 28,15 | 3,13% | 15.587,00 |
| 13.01.2026 | 27,40 | 27,71 | 27,30 | 27,30 | 1,77% | 14.032,00 |
| 12.01.2026 | 26,71 | 27,24 | 26,61 | 26,82 | 0,58% | 10.721,00 |
| 09.01.2026 | 27,38 | 27,38 | 26,35 | 26,67 | -1,53% | 9.759,00 |
| 08.01.2026 | 27,10 | 27,16 | 26,67 | 27,08 | -1,62% | 9.594,00 |
| 07.01.2026 | 27,56 | 27,72 | 27,08 | 27,53 | -0,16% | 19.550,00 |
| 06.01.2026 | 27,06 | 27,72 | 27,03 | 27,57 | 2,82% | 6.845,00 |
| 05.01.2026 | 26,59 | 27,08 | 26,47 | 26,82 | 1,82% | 7.467,00 |
| 02.01.2026 | 26,11 | 26,36 | 26,10 | 26,34 | 1,12% | 9.942,00 |
| 30.12.2025 | 25,69 | 26,07 | 25,67 | 26,04 | 1,12% | 5.481,00 |
| 29.12.2025 | 26,00 | 26,16 | 25,61 | 25,76 | -0,02% | 10.630,00 |
| 23.12.2025 | 25,84 | 26,00 | 25,68 | 25,76 | -0,75% | 3.468,00 |
| 22.12.2025 | 25,54 | 25,96 | 25,48 | 25,96 | 2,67% | 13.877,00 |
| 19.12.2025 | 25,03 | 25,48 | 25,03 | 25,28 | 0,22% | 4.915,00 |
| 18.12.2025 | 25,23 | 25,46 | 25,12 | 25,23 | 0,74% | 3.924,00 |
| 17.12.2025 | 25,06 | 25,33 | 25,01 | 25,04 | -0,32% | 5.205,00 |
| 16.12.2025 | 24,97 | 25,12 | 24,82 | 25,12 | -0,46% | 5.077,00 |
| 15.12.2025 | 25,27 | 25,37 | 24,92 | 25,24 | -2,27% | 24.258,00 |
| 12.12.2025 | 25,93 | 26,11 | 25,31 | 25,82 | -0,19% | 6.044,00 |
| 11.12.2025 | 25,59 | 26,07 | 25,48 | 25,87 | 0,43% | 7.622,00 |
| 10.12.2025 | 25,37 | 25,97 | 25,35 | 25,76 | 2,59% | 7.449,00 |
| 09.12.2025 | 25,18 | 25,46 | 24,83 | 25,11 | 0,04% | 10.818,00 |
| 08.12.2025 | 25,32 | 25,36 | 24,95 | 25,10 | -0,91% | 7.529,00 |
| 05.12.2025 | 25,45 | 25,58 | 25,23 | 25,33 | 0,62% | 7.053,00 |