23,890€
-1,02%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 24,13 | 24,25 | 23,91 | 23,99 | -0,62% | 113,00 |
| 23.10.2025 | 24,05 | 24,24 | 23,87 | 24,14 | 0,80% | 303,00 |
| 22.10.2025 | 24,33 | 24,51 | 23,87 | 23,94 | -1,60% | 19,00 |
| 21.10.2025 | 24,41 | 24,67 | 24,06 | 24,33 | -0,30% | 701,00 |
| 20.10.2025 | 23,84 | 24,52 | 23,84 | 24,41 | 2,31% | 489,00 |
| 17.10.2025 | 24,08 | 24,13 | 23,72 | 23,86 | -1,00% | 1.312,00 |
| 16.10.2025 | 24,31 | 24,67 | 23,94 | 24,10 | -0,83% | 572,00 |
| 15.10.2025 | 24,34 | 24,72 | 24,22 | 24,30 | -0,88% | 412,00 |
| 14.10.2025 | 24,05 | 24,56 | 23,67 | 24,51 | 1,59% | 895,00 |
| 13.10.2025 | 23,19 | 24,18 | 23,19 | 24,13 | 3,81% | 563,00 |
| 10.10.2025 | 23,96 | 24,23 | 23,17 | 23,25 | -4,31% | 3.790,00 |
| 09.10.2025 | 24,07 | 24,80 | 24,07 | 24,29 | 0,98% | 5.931,00 |
| 08.10.2025 | 23,70 | 24,24 | 23,63 | 24,06 | 1,01% | 2.440,00 |
| 07.10.2025 | 23,91 | 23,98 | 23,63 | 23,82 | -0,56% | 80,00 |
| 06.10.2025 | 23,62 | 23,99 | 23,60 | 23,95 | 1,44% | 1.796,00 |
| 03.10.2025 | 23,69 | 23,99 | 23,59 | 23,61 | -0,32% | 1.098,00 |
| 02.10.2025 | 23,69 | 23,94 | 23,13 | 23,69 | -0,27% | 1.768,00 |
| 01.10.2025 | 23,75 | 24,02 | 23,19 | 23,75 | 0,37% | 275,00 |
| 30.09.2025 | 23,92 | 24,09 | 22,86 | 23,67 | -1,00% | 1.105,00 |
| 29.09.2025 | 23,40 | 24,13 | 23,34 | 23,91 | 2,21% | 1.305,00 |
| 26.09.2025 | 23,87 | 23,87 | 23,31 | 23,39 | -1,90% | 55,00 |
| 25.09.2025 | 22,78 | 23,84 | 22,78 | 23,84 | 4,52% | 2.093,00 |
| 24.09.2025 | 22,47 | 22,97 | 22,46 | 22,81 | 1,52% | 413,00 |
| 23.09.2025 | 22,52 | 22,70 | 22,34 | 22,47 | -0,55% | 895,00 |
| 22.09.2025 | 22,16 | 22,70 | 22,16 | 22,59 | 1,55% | 1.836,00 |
| 19.09.2025 | 22,16 | 22,46 | 22,03 | 22,25 | 0,25% | 1.186,00 |
| 18.09.2025 | 22,48 | 22,57 | 22,17 | 22,19 | -1,01% | 2.838,00 |
| 17.09.2025 | 22,81 | 22,81 | 22,32 | 22,42 | -1,95% | 127,00 |
| 16.09.2025 | 23,26 | 23,26 | 22,75 | 22,87 | -1,51% | 688,00 |
| 15.09.2025 | 23,03 | 23,22 | 22,85 | 23,22 | 0,62% | 505,00 |
| 12.09.2025 | 23,08 | 23,30 | 22,94 | 23,07 | 1,74% | 1.522,00 |
| 11.09.2025 | 22,73 | 22,80 | 22,55 | 22,68 | 0,04% | 88,00 |
| 10.09.2025 | 22,80 | 22,93 | 22,52 | 22,67 | -0,67% | 6.993,00 |
| 09.09.2025 | 23,01 | 23,18 | 22,54 | 22,82 | -0,59% | 3.488,00 |
| 08.09.2025 | 23,23 | 23,23 | 22,93 | 22,96 | -1,23% | 103,00 |
| 05.09.2025 | 23,45 | 23,45 | 23,05 | 23,24 | -0,91% | 394,00 |
| 04.09.2025 | 23,51 | 23,58 | 23,18 | 23,45 | -2,08% | 9.815,00 |
| 03.09.2025 | 23,95 | 24,07 | 23,68 | 23,95 | -0,11% | 2.970,00 |
| 02.09.2025 | 23,80 | 24,04 | 23,53 | 23,98 | 0,75% | 7.692,00 |
| 01.09.2025 | 23,88 | 23,88 | 23,63 | 23,80 | -0,37% | 1.682,00 |
| 29.08.2025 | 24,04 | 24,19 | 23,76 | 23,89 | -0,64% | 811,00 |
| 28.08.2025 | 23,96 | 24,10 | 23,90 | 24,04 | 0,34% | 900,00 |
| 27.08.2025 | 23,75 | 24,11 | 23,75 | 23,96 | 0,91% | 469,00 |
| 26.08.2025 | 23,96 | 23,96 | 23,56 | 23,75 | -0,87% | 3.452,00 |
| 25.08.2025 | 23,82 | 23,98 | 23,72 | 23,95 | 0,57% | 439,00 |
| 22.08.2025 | 23,36 | 23,94 | 23,32 | 23,82 | 1,84% | 6.816,00 |
| 21.08.2025 | 22,99 | 23,39 | 22,99 | 23,39 | 1,74% | 3.533,00 |
| 20.08.2025 | 23,03 | 23,14 | 22,71 | 22,99 | -0,47% | 81,00 |
| 19.08.2025 | 23,44 | 23,50 | 22,94 | 23,10 | 0,80% | 1.030,00 |
| 18.08.2025 | 23,36 | 23,36 | 22,87 | 22,91 | -1,41% | 807,00 |
| 15.08.2025 | 23,15 | 23,43 | 23,15 | 23,24 | 0,37% | 1.608,00 |
| 14.08.2025 | 23,35 | 23,35 | 23,04 | 23,16 | -0,84% | 453,00 |
| 13.08.2025 | 23,14 | 23,41 | 23,11 | 23,35 | 0,92% | 2.415,00 |
| 12.08.2025 | 22,98 | 23,22 | 22,98 | 23,14 | 0,80% | 4,00 |
| 11.08.2025 | 22,80 | 22,98 | 22,70 | 22,96 | 0,56% | 179,00 |
| 08.08.2025 | 22,23 | 22,86 | 22,23 | 22,83 | 2,68% | 317,00 |
| 07.08.2025 | 22,11 | 22,55 | 22,11 | 22,23 | 0,49% | 450,00 |
| 06.08.2025 | 22,09 | 22,42 | 22,09 | 22,13 | 0,18% | 622,00 |
| 05.08.2025 | 22,31 | 22,49 | 22,09 | 22,09 | -1,01% | 3,00 |
| 04.08.2025 | 21,90 | 22,36 | 21,90 | 22,31 | 1,83% | 1.855,00 |
| 01.08.2025 | 22,18 | 22,19 | 21,82 | 21,91 | -1,17% | 1.077,00 |
| 31.07.2025 | 22,19 | 22,24 | 21,75 | 22,17 | 0,01% | 948,00 |
| 30.07.2025 | 22,86 | 22,86 | 22,01 | 22,17 | -3,09% | 732,00 |
| 29.07.2025 | 22,53 | 22,88 | 22,52 | 22,88 | 1,55% | 1.151,00 |
| 28.07.2025 | 22,62 | 22,71 | 22,22 | 22,53 | -0,42% | 85,00 |
| 25.07.2025 | 23,03 | 23,03 | 22,52 | 22,62 | -1,84% | 1.440,00 |
| 24.07.2025 | 23,45 | 23,45 | 22,94 | 23,05 | -1,71% | 1.781,00 |
| 23.07.2025 | 23,46 | 23,56 | 23,21 | 23,45 | 0,11% | 2.704,00 |
| 22.07.2025 | 22,74 | 23,45 | 22,74 | 23,42 | 2,99% | 2.378,00 |
| 21.07.2025 | 22,31 | 23,03 | 22,31 | 22,74 | 1,96% | 2.577,00 |
| 18.07.2025 | 22,32 | 22,57 | 22,12 | 22,30 | -0,07% | 604,00 |
| 17.07.2025 | 21,74 | 22,40 | 21,74 | 22,32 | 1,57% | 451,00 |
| 16.07.2025 | 21,74 | 22,04 | 21,65 | 21,97 | 1,06% | 1.350,00 |
| 15.07.2025 | 22,20 | 22,21 | 21,60 | 21,74 | -2,06% | 866,00 |
| 14.07.2025 | 22,26 | 22,46 | 22,07 | 22,20 | -0,26% | 1.016,00 |
| 11.07.2025 | 22,04 | 22,29 | 21,85 | 22,26 | 0,67% | 1.126,00 |
| 10.07.2025 | 21,16 | 22,30 | 21,16 | 22,11 | 4,48% | 3.197,00 |
| 09.07.2025 | 21,20 | 21,43 | 21,09 | 21,16 | -0,12% | 1.980,00 |
| 08.07.2025 | 21,24 | 21,49 | 21,13 | 21,19 | -0,24% | 5.102,00 |
| 07.07.2025 | 21,25 | 21,40 | 21,16 | 21,24 | -0,06% | 1.253,00 |
| 04.07.2025 | 21,51 | 21,60 | 21,20 | 21,25 | -1,21% | 1.014,00 |
| 03.07.2025 | 21,70 | 21,82 | 21,38 | 21,51 | -0,14% | 1.211,00 |
| 02.07.2025 | 20,60 | 21,54 | 20,60 | 21,54 | 4,05% | 703,00 |
| 01.07.2025 | 20,42 | 20,75 | 20,37 | 20,70 | 1,40% | - |
| 30.06.2025 | 20,63 | 20,65 | 20,35 | 20,42 | -1,42% | - |
| 27.06.2025 | 20,67 | 21,08 | 20,59 | 20,71 | 0,23% | - |
| 26.06.2025 | 20,08 | 20,72 | 20,08 | 20,67 | 2,85% | - |
| 25.06.2025 | 20,36 | 20,38 | 20,01 | 20,09 | -1,30% | - |
| 24.06.2025 | 20,40 | 20,70 | 20,30 | 20,36 | 1,18% | 815,00 |
| 23.06.2025 | 20,04 | 20,20 | 19,78 | 20,12 | 0,41% | 7.542,00 |
| 20.06.2025 | 20,45 | 20,60 | 19,98 | 20,04 | -2,02% | 2.928,00 |
| 19.06.2025 | 20,80 | 20,80 | 20,13 | 20,45 | -1,66% | 2.333,00 |
| 18.06.2025 | 20,79 | 20,92 | 20,72 | 20,80 | 0,06% | 838,00 |
| 17.06.2025 | 21,16 | 21,18 | 20,79 | 20,79 | -1,74% | 110,00 |
| 16.06.2025 | 20,99 | 21,33 | 20,98 | 21,15 | 0,61% | 652,00 |
| 13.06.2025 | 21,52 | 21,52 | 20,93 | 21,03 | -2,21% | 720,00 |
| 12.06.2025 | 22,03 | 22,03 | 21,39 | 21,50 | -2,43% | 1.354,00 |
| 11.06.2025 | 22,00 | 22,38 | 21,96 | 22,04 | 0,15% | 1.067,00 |
| 10.06.2025 | 22,04 | 22,16 | 21,84 | 22,00 | -0,15% | 124,00 |
| 09.06.2025 | 21,76 | 22,06 | 21,74 | 22,04 | 1,30% | 330,00 |