23,610€
-0,85%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 26,72 | 26,98 | 26,08 | 26,14 | -2,17% | - |
| 15.10.2024 | 27,36 | 27,36 | 26,59 | 26,72 | -2,24% | 414,00 |
| 14.10.2024 | 26,83 | 27,33 | 26,75 | 27,33 | 1,75% | 880,00 |
| 11.10.2024 | 26,96 | 27,08 | 26,74 | 26,86 | -0,36% | 630,00 |
| 10.10.2024 | 26,63 | 27,08 | 26,50 | 26,96 | 1,24% | 1.622,00 |
| 09.10.2024 | 26,64 | 26,69 | 26,39 | 26,63 | 0,08% | 20,00 |
| 08.10.2024 | 27,70 | 27,72 | 26,10 | 26,60 | -4,06% | 1.972,00 |
| 07.10.2024 | 27,57 | 27,89 | 27,46 | 27,73 | 0,71% | 370,00 |
| 04.10.2024 | 27,61 | 27,71 | 27,40 | 27,53 | -0,16% | 2.115,00 |
| 03.10.2024 | 28,09 | 28,19 | 27,53 | 27,58 | -2,65% | 840,00 |
| 02.10.2024 | 28,14 | 28,64 | 28,00 | 28,33 | 0,67% | 296,00 |
| 01.10.2024 | 27,81 | 28,21 | 27,50 | 28,14 | 1,20% | 1.619,00 |
| 30.09.2024 | 27,76 | 28,53 | 27,70 | 27,81 | 0,41% | 5.723,00 |
| 27.09.2024 | 27,25 | 27,82 | 27,18 | 27,70 | 1,65% | 4.710,00 |
| 26.09.2024 | 25,86 | 27,31 | 25,86 | 27,25 | 5,25% | 3.524,00 |
| 25.09.2024 | 25,46 | 26,42 | 25,42 | 25,89 | 1,08% | 3.131,00 |
| 24.09.2024 | 24,54 | 25,88 | 24,43 | 25,61 | 4,47% | 3.434,00 |
| 23.09.2024 | 24,17 | 24,61 | 24,12 | 24,51 | 1,41% | 343,00 |
| 20.09.2024 | 24,63 | 24,71 | 24,13 | 24,17 | -1,97% | 2.004,00 |
| 19.09.2024 | 23,93 | 24,97 | 23,93 | 24,66 | 3,03% | 1.672,00 |
| 18.09.2024 | 24,07 | 24,15 | 23,80 | 23,93 | -0,55% | 3.119,00 |
| 17.09.2024 | 24,03 | 24,26 | 23,99 | 24,07 | 0,04% | 800,00 |
| 16.09.2024 | 23,95 | 24,10 | 23,81 | 24,06 | 0,56% | 1.084,00 |
| 13.09.2024 | 23,74 | 24,09 | 23,68 | 23,92 | 0,77% | 3.039,00 |
| 12.09.2024 | 23,61 | 23,80 | 23,27 | 23,74 | -0,79% | 1.280,00 |
| 11.09.2024 | 23,26 | 23,99 | 23,23 | 23,93 | 2,63% | 1.404,00 |
| 10.09.2024 | 23,45 | 23,45 | 23,14 | 23,32 | -1,04% | 1.468,00 |
| 09.09.2024 | 23,21 | 23,63 | 23,21 | 23,56 | 1,62% | 6.703,00 |
| 06.09.2024 | 23,78 | 23,78 | 23,11 | 23,19 | -2,60% | 1.916,00 |
| 05.09.2024 | 23,57 | 23,86 | 23,48 | 23,81 | 1,15% | 662,00 |
| 04.09.2024 | 23,60 | 23,99 | 23,39 | 23,54 | -1,10% | 370,00 |
| 03.09.2024 | 24,61 | 24,64 | 23,57 | 23,80 | -3,28% | 1.946,00 |
| 02.09.2024 | 24,91 | 24,94 | 24,26 | 24,61 | -1,20% | 850,00 |
| 30.08.2024 | 24,91 | 25,16 | 24,77 | 24,91 | 0,00% | 227,00 |
| 29.08.2024 | 24,53 | 24,99 | 24,47 | 24,91 | 1,67% | 262,00 |
| 28.08.2024 | 24,92 | 24,95 | 24,34 | 24,50 | -1,70% | 1.724,00 |
| 27.08.2024 | 24,85 | 25,23 | 24,75 | 24,92 | 0,39% | 1.080,00 |
| 26.08.2024 | 24,62 | 25,06 | 24,53 | 24,82 | 0,94% | 1.088,00 |
| 23.08.2024 | 24,54 | 24,68 | 24,46 | 24,59 | 0,56% | 120,00 |
| 22.08.2024 | 24,76 | 24,83 | 24,40 | 24,45 | -1,24% | 1.040,00 |
| 21.08.2024 | 24,21 | 24,89 | 24,21 | 24,76 | 2,49% | 619,00 |
| 20.08.2024 | 24,36 | 24,49 | 24,13 | 24,16 | -0,85% | 507,00 |
| 19.08.2024 | 24,20 | 24,50 | 24,12 | 24,37 | 0,58% | 710,00 |
| 16.08.2024 | 24,14 | 24,27 | 23,95 | 24,23 | 0,37% | 2.093,00 |
| 15.08.2024 | 23,89 | 24,21 | 23,66 | 24,14 | 1,29% | 3.029,00 |
| 14.08.2024 | 24,48 | 24,54 | 23,67 | 23,83 | -2,66% | 4.621,00 |
| 13.08.2024 | 24,54 | 24,64 | 24,29 | 24,48 | -0,23% | 100,00 |
| 12.08.2024 | 24,66 | 24,75 | 24,38 | 24,54 | -0,38% | 800,00 |
| 09.08.2024 | 24,38 | 24,74 | 24,38 | 24,63 | 0,52% | 2.277,00 |
| 08.08.2024 | 24,27 | 24,59 | 23,94 | 24,50 | 1,47% | 2.188,00 |
| 07.08.2024 | 24,64 | 24,79 | 24,15 | 24,15 | -0,95% | 1.014,00 |