22,268€
-2,27%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,82 | 22,98 | 22,21 | 22,28 | -2,24% | 2.455,00 |
| 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 |
| 21.01.2025 | 24,45 | 24,53 | 23,99 | 24,13 | -1,44% | 1.737,00 |
| 20.01.2025 | 24,36 | 24,69 | 24,18 | 24,48 | 0,56% | 4.761,00 |
| 17.01.2025 | 24,05 | 24,57 | 24,05 | 24,35 | 1,15% | 1.667,00 |
| 16.01.2025 | 24,17 | 24,53 | 23,84 | 24,07 | -0,43% | 885,00 |
| 15.01.2025 | 23,99 | 24,32 | 23,85 | 24,17 | 0,68% | 1.803,00 |
| 14.01.2025 | 24,01 | 24,41 | 23,96 | 24,01 | -0,01% | 765,00 |
| 13.01.2025 | 23,74 | 24,08 | 23,64 | 24,01 | 1,17% | 402,00 |
| 10.01.2025 | 23,95 | 23,95 | 23,65 | 23,74 | -0,89% | 1.981,00 |
| 09.01.2025 | 23,66 | 23,95 | 23,52 | 23,95 | 1,20% | 920,00 |
| 08.01.2025 | 23,32 | 23,74 | 23,26 | 23,66 | 1,47% | 2.410,00 |
| 07.01.2025 | 23,36 | 23,55 | 23,24 | 23,32 | -0,15% | 1.330,00 |
| 06.01.2025 | 23,73 | 23,92 | 23,28 | 23,36 | -1,79% | 3.471,00 |
| 03.01.2025 | 24,10 | 24,17 | 23,50 | 23,78 | -1,31% | 5.357,00 |
| 02.01.2025 | 23,65 | 24,13 | 23,62 | 24,10 | 1,85% | 478,00 |
| 30.12.2024 | 23,71 | 23,80 | 23,56 | 23,66 | 0,20% | 3.110,00 |
| 27.12.2024 | 23,75 | 23,81 | 23,47 | 23,61 | -0,85% | 12.073,00 |
| 23.12.2024 | 23,61 | 23,97 | 23,58 | 23,81 | 0,86% | 5.854,00 |
| 20.12.2024 | 23,75 | 23,90 | 23,26 | 23,61 | -0,60% | 5.510,00 |
| 19.12.2024 | 24,00 | 24,06 | 23,60 | 23,75 | -1,03% | 6.646,00 |
| 18.12.2024 | 24,34 | 24,45 | 23,91 | 24,00 | -1,41% | 1.447,00 |
| 17.12.2024 | 24,32 | 24,53 | 24,22 | 24,34 | 0,08% | 1.165,00 |
| 16.12.2024 | 24,63 | 24,68 | 24,28 | 24,32 | -1,25% | 988,00 |
| 13.12.2024 | 25,09 | 25,12 | 24,52 | 24,63 | -1,71% | 2.852,00 |
| 12.12.2024 | 25,52 | 25,62 | 24,93 | 25,06 | -1,82% | 757,00 |
| 11.12.2024 | 25,37 | 25,58 | 25,17 | 25,52 | 0,60% | 627,00 |
| 10.12.2024 | 25,43 | 25,48 | 25,11 | 25,37 | -0,37% | 6.807,00 |
| 09.12.2024 | 24,43 | 25,82 | 24,36 | 25,47 | 4,24% | 880,00 |
| 06.12.2024 | 24,66 | 24,97 | 24,42 | 24,43 | -0,92% | 1.053,00 |
| 05.12.2024 | 25,12 | 25,12 | 24,63 | 24,66 | -1,97% | 4.291,00 |
| 04.12.2024 | 25,27 | 25,31 | 25,05 | 25,15 | -0,58% | 1.538,00 |
| 03.12.2024 | 25,24 | 25,46 | 25,09 | 25,30 | 0,25% | 950,00 |
| 02.12.2024 | 24,87 | 25,27 | 24,72 | 25,24 | 1,48% | 1.477,00 |
| 29.11.2024 | 24,65 | 25,10 | 24,62 | 24,87 | 0,90% | 950,00 |
| 28.11.2024 | 24,53 | 24,69 | 24,51 | 24,65 | 0,48% | 80,00 |
| 27.11.2024 | 24,49 | 24,78 | 24,40 | 24,53 | 0,17% | 6.422,00 |
| 26.11.2024 | 25,04 | 25,04 | 24,39 | 24,49 | -2,20% | 206,00 |
| 25.11.2024 | 25,17 | 25,26 | 24,91 | 25,04 | -0,63% | 1.032,00 |
| 22.11.2024 | 24,84 | 25,20 | 24,68 | 25,20 | 1,43% | 879,00 |
| 21.11.2024 | 24,80 | 24,90 | 24,48 | 24,84 | 0,19% | 601,00 |
| 20.11.2024 | 24,96 | 25,00 | 24,59 | 24,80 | -0,29% | 759,00 |
| 19.11.2024 | 24,97 | 25,03 | 24,60 | 24,87 | 0,08% | 1.540,00 |
| 18.11.2024 | 24,70 | 24,98 | 24,64 | 24,85 | 0,72% | 2.381,00 |
| 15.11.2024 | 24,68 | 24,84 | 24,48 | 24,67 | -0,29% | 897,00 |
| 14.11.2024 | 24,85 | 24,85 | 24,37 | 24,74 | -0,53% | 1.552,00 |
| 13.11.2024 | 24,69 | 25,09 | 24,62 | 24,88 | 0,38% | 5.182,00 |
| 12.11.2024 | 25,11 | 25,28 | 24,66 | 24,78 | -1,41% | 6.787,00 |
| 11.11.2024 | 25,77 | 25,86 | 25,11 | 25,14 | -2,47% | 3.143,00 |
| 08.11.2024 | 26,74 | 26,81 | 25,56 | 25,77 | -3,74% | 797,00 |
| 07.11.2024 | 26,07 | 27,01 | 26,07 | 26,77 | 2,46% | 2.071,00 |
| 06.11.2024 | 25,60 | 26,36 | 25,55 | 26,13 | 0,61% | 797,00 |
| 05.11.2024 | 25,81 | 26,03 | 25,78 | 25,97 | 0,50% | 457,00 |
| 04.11.2024 | 25,83 | 25,95 | 25,62 | 25,84 | 0,07% | 310,00 |
| 01.11.2024 | 25,51 | 25,95 | 25,48 | 25,83 | 1,11% | 560,00 |
| 31.10.2024 | 25,99 | 26,01 | 25,38 | 25,54 | -1,72% | 5.273,00 |
| 30.10.2024 | 26,35 | 26,48 | 25,86 | 25,99 | -1,73% | 50,00 |
| 29.10.2024 | 26,40 | 26,68 | 26,16 | 26,45 | 0,18% | 1.779,00 |
| 28.10.2024 | 26,26 | 26,40 | 26,06 | 26,40 | 1,01% | 2.958,00 |
| 25.10.2024 | 25,77 | 26,28 | 25,74 | 26,14 | 0,94% | 2.420,00 |
| 24.10.2024 | 25,91 | 26,28 | 25,72 | 25,89 | -0,07% | 1.304,00 |
| 23.10.2024 | 26,25 | 26,25 | 25,79 | 25,91 | -1,05% | 245,00 |
| 22.10.2024 | 26,09 | 26,30 | 25,91 | 26,19 | 0,38% | 1.030,00 |
| 21.10.2024 | 26,30 | 26,44 | 25,94 | 26,09 | -0,96% | 1.857,00 |
| 18.10.2024 | 26,31 | 26,58 | 25,99 | 26,34 | 0,01% | 12.468,00 |
| 17.10.2024 | 26,04 | 26,50 | 26,03 | 26,34 | 0,77% | 444,00 |