23,915€
0,72%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 23,75 | 24,11 | 23,75 | 23,91 | 0,68% | 166,00 |
| 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 |
| 06.06.2025 | 21,72 | 21,89 | 21,68 | 21,75 | -0,05% | 321,00 |
| 05.06.2025 | 21,53 | 21,96 | 21,53 | 21,76 | 1,04% | 1.324,00 |
| 04.06.2025 | 21,33 | 21,73 | 21,33 | 21,54 | 1,00% | 1.400,00 |
| 03.06.2025 | 21,60 | 21,60 | 21,01 | 21,33 | -1,27% | 2.702,00 |
| 02.06.2025 | 21,58 | 21,61 | 21,19 | 21,60 | 0,12% | 960,00 |
| 30.05.2025 | 21,68 | 21,78 | 21,31 | 21,58 | -0,48% | 2.426,00 |
| 29.05.2025 | 21,79 | 21,98 | 21,63 | 21,68 | -0,48% | 743,00 |
| 28.05.2025 | 21,94 | 21,98 | 21,68 | 21,79 | -0,70% | 2.146,00 |
| 27.05.2025 | 22,01 | 22,02 | 21,73 | 21,94 | -0,33% | 1.568,00 |
| 26.05.2025 | 21,95 | 22,03 | 21,88 | 22,01 | 0,27% | 625,00 |
| 23.05.2025 | 21,80 | 21,99 | 21,62 | 21,95 | 0,68% | 1.095,00 |
| 22.05.2025 | 21,82 | 22,03 | 21,76 | 21,80 | -0,07% | 2.298,00 |
| 21.05.2025 | 22,05 | 22,17 | 21,72 | 21,82 | -1,02% | - |
| 20.05.2025 | 22,36 | 22,36 | 21,96 | 22,04 | -1,40% | 1.256,00 |
| 19.05.2025 | 22,68 | 22,68 | 22,05 | 22,36 | -1,44% | 775,00 |
| 16.05.2025 | 22,61 | 22,76 | 22,38 | 22,68 | 0,38% | 1.342,00 |
| 15.05.2025 | 22,53 | 22,62 | 22,16 | 22,60 | 0,32% | 48,00 |
| 14.05.2025 | 22,75 | 22,99 | 22,25 | 22,53 | -1,00% | 3.324,00 |
| 13.05.2025 | 22,44 | 22,84 | 22,44 | 22,75 | 1,42% | 500,00 |
| 12.05.2025 | 21,63 | 22,99 | 21,63 | 22,44 | 3,73% | 4.368,00 |
| 09.05.2025 | 21,39 | 21,64 | 21,35 | 21,63 | 1,12% | 2,00 |
| 08.05.2025 | 21,44 | 21,70 | 21,24 | 21,39 | -0,24% | 4.536,00 |
| 07.05.2025 | 21,51 | 21,66 | 21,32 | 21,44 | -0,33% | 350,00 |
| 06.05.2025 | 21,52 | 21,62 | 21,26 | 21,51 | -0,03% | 702,00 |
| 05.05.2025 | 21,60 | 21,67 | 21,39 | 21,52 | -0,39% | 2.810,00 |
| 02.05.2025 | 21,00 | 21,67 | 21,00 | 21,60 | 2,89% | 941,00 |
| 30.04.2025 | 21,32 | 21,53 | 20,59 | 21,00 | -1,51% | 1.163,00 |
| 29.04.2025 | 21,42 | 21,70 | 21,30 | 21,32 | -0,01% | 2.001,00 |
| 28.04.2025 | 21,42 | 21,42 | 21,13 | 21,32 | -0,44% | 604,00 |
| 25.04.2025 | 21,52 | 21,74 | 21,16 | 21,42 | -0,51% | 2.926,00 |
| 24.04.2025 | 21,37 | 21,58 | 21,25 | 21,53 | 0,73% | 835,00 |
| 23.04.2025 | 20,87 | 21,85 | 20,87 | 21,37 | 2,40% | 1.675,00 |
| 22.04.2025 | 20,49 | 20,95 | 20,31 | 20,87 | 1,85% | 1.180,00 |
| 17.04.2025 | 19,97 | 20,66 | 19,97 | 20,49 | 2,60% | 1.352,00 |
| 16.04.2025 | 20,22 | 20,37 | 19,85 | 19,97 | -2,94% | 1.778,00 |
| 15.04.2025 | 20,45 | 20,72 | 20,41 | 20,58 | 0,67% | 4.484,00 |
| 14.04.2025 | 20,29 | 20,58 | 20,02 | 20,44 | 1,74% | 14.643,00 |
| 11.04.2025 | 19,47 | 20,14 | 18,99 | 20,09 | 3,19% | 2.262,00 |
| 10.04.2025 | 20,48 | 20,58 | 19,06 | 19,47 | -2,89% | 2.085,00 |
| 09.04.2025 | 18,78 | 21,33 | 18,23 | 20,05 | 6,55% | 7.414,00 |
| 08.04.2025 | 19,25 | 19,89 | 18,55 | 18,81 | -2,71% | 8.027,00 |
| 07.04.2025 | 19,60 | 20,15 | 18,23 | 19,34 | -0,83% | 26.043,00 |