21,025€
-2,21%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 21,15 | 21,15 | 19,09 | 19,50 | -7,88% | 18.466,00 |
| 03.04.2025 | 22,10 | 22,10 | 20,78 | 21,17 | -4,21% | 23.008,00 |
| 02.04.2025 | 22,58 | 22,58 | 21,94 | 22,10 | -2,12% | 571,00 |
| 01.04.2025 | 22,47 | 22,65 | 22,33 | 22,58 | 0,46% | 740,00 |
| 31.03.2025 | 22,59 | 22,59 | 21,90 | 22,47 | -0,53% | 5.777,00 |
| 28.03.2025 | 22,93 | 23,14 | 22,54 | 22,59 | -1,48% | 803,00 |
| 27.03.2025 | 23,14 | 23,24 | 22,87 | 22,93 | -0,91% | 1.730,00 |
| 26.03.2025 | 23,03 | 23,33 | 23,03 | 23,14 | 0,51% | 3.571,00 |
| 25.03.2025 | 22,80 | 23,10 | 22,68 | 23,03 | 1,01% | 1.261,00 |
| 24.03.2025 | 22,80 | 23,04 | 22,74 | 22,80 | -0,02% | 2.908,00 |
| 21.03.2025 | 22,70 | 23,00 | 22,50 | 22,80 | 0,46% | 1.729,00 |
| 20.03.2025 | 22,99 | 22,99 | 22,56 | 22,70 | -1,27% | 3.454,00 |
| 19.03.2025 | 23,08 | 23,11 | 22,84 | 22,99 | -0,40% | 2.932,00 |
| 18.03.2025 | 23,29 | 23,29 | 22,95 | 23,08 | -0,90% | 2.085,00 |
| 17.03.2025 | 22,71 | 23,32 | 22,71 | 23,29 | 2,55% | 2.102,00 |
| 14.03.2025 | 22,45 | 22,83 | 22,44 | 22,71 | 1,18% | 2.666,00 |
| 13.03.2025 | 22,25 | 22,69 | 22,10 | 22,45 | 0,90% | 2.237,00 |
| 12.03.2025 | 22,82 | 22,98 | 22,11 | 22,25 | -2,37% | 3.053,00 |
| 11.03.2025 | 23,01 | 23,21 | 22,55 | 22,79 | -0,86% | 252,00 |
| 10.03.2025 | 23,19 | 23,19 | 22,55 | 22,98 | -0,81% | 3.111,00 |
| 07.03.2025 | 23,05 | 23,23 | 22,43 | 23,17 | 0,41% | 2.567,00 |
| 06.03.2025 | 23,00 | 23,84 | 22,79 | 23,08 | -2,34% | 8.250,00 |
| 05.03.2025 | 23,43 | 23,72 | 23,24 | 23,63 | 1,12% | 2.185,00 |
| 04.03.2025 | 23,39 | 23,67 | 23,09 | 23,37 | -0,18% | 4.115,00 |
| 03.03.2025 | 23,56 | 23,96 | 23,31 | 23,41 | -0,27% | 2.425,00 |
| 28.02.2025 | 23,75 | 23,78 | 23,24 | 23,47 | -1,29% | 6.909,00 |
| 27.02.2025 | 23,95 | 24,20 | 23,71 | 23,78 | -0,73% | 2.878,00 |
| 26.02.2025 | 24,09 | 24,21 | 23,90 | 23,95 | -0,79% | 784,00 |
| 25.02.2025 | 24,44 | 24,56 | 24,00 | 24,14 | -1,18% | 1.073,00 |
| 24.02.2025 | 24,58 | 25,18 | 24,40 | 24,43 | -0,67% | 701,00 |
| 21.02.2025 | 24,75 | 25,19 | 24,60 | 24,60 | -0,73% | 813,00 |
| 20.02.2025 | 24,49 | 25,05 | 24,45 | 24,78 | 1,14% | 2.018,00 |
| 19.02.2025 | 24,84 | 24,96 | 24,25 | 24,50 | -1,38% | 23.172,00 |
| 18.02.2025 | 25,08 | 25,17 | 24,75 | 24,84 | -0,97% | 2.186,00 |
| 17.02.2025 | 24,57 | 25,12 | 24,56 | 25,08 | 2,07% | 2.080,00 |
| 14.02.2025 | 24,81 | 25,14 | 24,54 | 24,57 | -0,93% | 7.615,00 |
| 13.02.2025 | 24,37 | 24,85 | 24,37 | 24,80 | 1,79% | 3.897,00 |
| 12.02.2025 | 24,23 | 24,57 | 24,22 | 24,37 | 0,57% | 2.964,00 |
| 11.02.2025 | 24,63 | 24,63 | 24,07 | 24,23 | -1,65% | 1.517,00 |
| 10.02.2025 | 24,41 | 24,69 | 24,36 | 24,64 | 1,10% | 974,00 |
| 07.02.2025 | 24,41 | 24,73 | 24,31 | 24,37 | -0,15% | 682,00 |
| 06.02.2025 | 24,09 | 24,76 | 24,09 | 24,41 | 1,29% | 2.318,00 |
| 05.02.2025 | 23,93 | 24,18 | 23,93 | 24,10 | 0,33% | 1.856,00 |
| 04.02.2025 | 23,67 | 24,12 | 23,57 | 24,02 | 1,64% | 2.276,00 |
| 03.02.2025 | 23,57 | 23,86 | 23,05 | 23,63 | -0,22% | 4.215,00 |
| 31.01.2025 | 23,86 | 24,07 | 23,58 | 23,68 | -1,21% | 2.233,00 |
| 30.01.2025 | 23,45 | 24,07 | 23,45 | 23,97 | 2,08% | 1.024,00 |
| 29.01.2025 | 23,53 | 23,70 | 23,35 | 23,49 | -0,07% | 1.119,00 |
| 28.01.2025 | 23,83 | 23,88 | 23,27 | 23,50 | -1,40% | 1.304,00 |
| 27.01.2025 | 24,20 | 24,40 | 23,51 | 23,84 | 0,09% | 1.906,00 |
| 24.01.2025 | 23,77 | 24,22 | 23,69 | 23,81 | 0,20% | 1.315,00 |
| 23.01.2025 | 23,72 | 23,77 | 23,50 | 23,77 | 0,26% | 632,00 |
| 22.01.2025 | 24,09 | 24,15 | 23,69 | 23,70 | -1,77% | 2.740,00 |