31,163€
0,43%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,37 | 31,57 | 29,68 | 31,25 | 0,70% | 72.490,00 |
| 06.03.2026 | 32,00 | 32,05 | 30,78 | 31,03 | -1,65% | 189.657,00 |
| 05.03.2026 | 33,45 | 33,50 | 31,06 | 31,55 | -6,25% | 3.695,00 |
| 04.03.2026 | 33,61 | 34,25 | 33,47 | 33,65 | 0,72% | 685,00 |
| 03.03.2026 | 35,08 | 35,10 | 32,80 | 33,41 | -4,71% | 346.573,00 |
| 02.03.2026 | 35,63 | 35,67 | 34,61 | 35,06 | 1,78% | 631,00 |
| 27.02.2026 | 35,18 | 35,20 | 34,37 | 34,45 | 0,63% | 1.346,00 |
| 26.02.2026 | 34,85 | 34,89 | 33,80 | 34,24 | -1,32% | 2.882,00 |
| 25.02.2026 | 34,02 | 34,93 | 33,95 | 34,69 | 2,51% | 4.203,00 |
| 24.02.2026 | 33,10 | 33,98 | 32,77 | 33,84 | 3,10% | 1.782,00 |
| 23.02.2026 | 32,33 | 33,06 | 32,16 | 32,83 | 1,05% | 3.152,00 |
| 20.02.2026 | 31,94 | 32,53 | 31,68 | 32,48 | 2,29% | 141.833,00 |
| 19.02.2026 | 31,89 | 32,00 | 30,92 | 31,76 | 0,67% | 293,00 |
| 18.02.2026 | 31,21 | 31,99 | 31,09 | 31,54 | 0,84% | 3.150,00 |
| 17.02.2026 | 30,68 | 31,64 | 30,37 | 31,28 | 2,01% | 4.043,00 |
| 16.02.2026 | 30,11 | 30,96 | 30,00 | 30,67 | -1,13% | 370,00 |
| 13.02.2026 | 30,46 | 31,05 | 29,68 | 31,02 | 0,35% | 1.436,00 |
| 12.02.2026 | 31,60 | 31,63 | 30,40 | 30,91 | -1,74% | 500,00 |
| 11.02.2026 | 30,47 | 31,51 | 30,25 | 31,46 | 3,52% | 4.064,00 |
| 10.02.2026 | 29,84 | 30,46 | 29,80 | 30,39 | 1,18% | 31,00 |
| 09.02.2026 | 29,52 | 30,25 | 29,41 | 30,03 | 1,83% | 117.262,00 |
| 06.02.2026 | 28,76 | 29,55 | 28,76 | 29,49 | -0,03% | 1.867,00 |
| 05.02.2026 | 29,77 | 29,98 | 29,49 | 29,50 | -3,85% | 1.901,00 |
| 04.02.2026 | 31,13 | 31,46 | 30,24 | 30,68 | 0,45% | 182.005,00 |
| 03.02.2026 | 29,77 | 31,05 | 29,64 | 30,54 | 3,81% | 195.044,00 |
| 02.02.2026 | 28,99 | 29,59 | 28,50 | 29,42 | 1,24% | 520,00 |
| 30.01.2026 | 30,08 | 30,11 | 28,36 | 29,06 | -3,42% | 9.143,00 |
| 29.01.2026 | 29,70 | 31,23 | 29,70 | 30,09 | 1,53% | 8.211,00 |
| 28.01.2026 | 29,28 | 29,76 | 29,08 | 29,64 | 1,76% | 3.699,00 |
| 27.01.2026 | 28,57 | 29,15 | 28,57 | 29,12 | 2,02% | 4.989,00 |
| 26.01.2026 | 28,55 | 29,10 | 28,53 | 28,55 | 0,06% | 3.779,00 |
| 23.01.2026 | 27,67 | 28,59 | 27,67 | 28,53 | 2,73% | 476,00 |
| 22.01.2026 | 28,07 | 28,10 | 27,53 | 27,77 | -1,17% | 1.785,00 |
| 21.01.2026 | 27,46 | 28,40 | 27,46 | 28,10 | 2,73% | 290,00 |
| 20.01.2026 | 27,81 | 27,81 | 27,00 | 27,35 | -1,66% | 2.467,00 |
| 19.01.2026 | 27,98 | 28,09 | 27,77 | 27,81 | -0,34% | 3.271,00 |
| 16.01.2026 | 28,36 | 28,36 | 27,71 | 27,91 | -1,64% | 420,00 |
| 15.01.2026 | 28,12 | 28,62 | 28,06 | 28,37 | 1,35% | 1.482,00 |
| 14.01.2026 | 27,47 | 28,09 | 27,47 | 28,00 | 1,78% | 1.744,00 |
| 13.01.2026 | 26,89 | 27,63 | 26,89 | 27,51 | 1,78% | 2.245,00 |
| 12.01.2026 | 26,59 | 27,23 | 26,58 | 27,03 | 1,50% | 3.957,00 |
| 09.01.2026 | 27,02 | 27,43 | 26,38 | 26,63 | -1,16% | 3.863,00 |
| 08.01.2026 | 27,11 | 27,23 | 26,72 | 26,94 | -1,46% | 1.753,00 |
| 07.01.2026 | 27,62 | 27,64 | 27,08 | 27,34 | -1,15% | 848,00 |
| 06.01.2026 | 26,93 | 27,79 | 26,93 | 27,66 | 2,44% | 9.469,00 |
| 05.01.2026 | 26,24 | 27,05 | 26,24 | 27,00 | 2,34% | 9.000,00 |
| 02.01.2026 | 25,68 | 26,39 | 25,68 | 26,38 | 1,89% | 1.872,00 |
| 30.12.2025 | 25,68 | 25,98 | 25,68 | 25,89 | 0,88% | 192,00 |
| 29.12.2025 | 26,03 | 26,15 | 25,65 | 25,67 | -1,04% | 527,00 |
| 23.12.2025 | 25,89 | 25,96 | 25,71 | 25,94 | 1,05% | 1.787,00 |
| 22.12.2025 | 25,29 | 25,75 | 25,29 | 25,67 | 0,89% | 1.435,00 |
| 19.12.2025 | 25,01 | 25,44 | 25,01 | 25,44 | 0,51% | 280,00 |
| 18.12.2025 | 25,15 | 25,43 | 25,12 | 25,31 | 0,55% | 720,00 |
| 17.12.2025 | 25,08 | 25,34 | 25,02 | 25,17 | 0,76% | 180,00 |
| 16.12.2025 | 25,13 | 25,15 | 24,88 | 24,98 | -0,82% | 100,00 |
| 15.12.2025 | 25,62 | 25,62 | 24,95 | 25,19 | -1,00% | 203,00 |
| 12.12.2025 | 25,97 | 26,12 | 25,28 | 25,44 | -2,28% | 816,00 |
| 11.12.2025 | 25,85 | 26,10 | 25,49 | 26,04 | 0,67% | 1.780,00 |
| 10.12.2025 | 25,25 | 26,04 | 25,25 | 25,86 | 1,99% | 1.586,00 |
| 09.12.2025 | 25,03 | 25,47 | 24,86 | 25,36 | 1,26% | 170,00 |
| 08.12.2025 | 25,31 | 25,34 | 25,00 | 25,04 | -1,01% | 479,00 |
| 05.12.2025 | 25,22 | 25,59 | 25,22 | 25,30 | 0,51% | 2.869,00 |
| 04.12.2025 | 24,77 | 25,23 | 24,72 | 25,17 | 1,50% | 1.282,00 |
| 03.12.2025 | 24,12 | 24,84 | 24,12 | 24,80 | 2,92% | 186,00 |
| 02.12.2025 | 23,74 | 24,11 | 23,74 | 24,10 | 1,65% | 210,00 |
| 01.12.2025 | 23,65 | 23,85 | 23,45 | 23,71 | 0,27% | 3,00 |
| 28.11.2025 | 23,29 | 23,68 | 23,29 | 23,64 | 1,49% | 313,00 |
| 27.11.2025 | 23,66 | 23,66 | 23,16 | 23,29 | -1,59% | 119,00 |
| 26.11.2025 | 23,20 | 23,69 | 23,20 | 23,67 | 1,83% | 804,00 |
| 25.11.2025 | 22,99 | 23,29 | 22,95 | 23,25 | 0,89% | 370,00 |
| 24.11.2025 | 23,05 | 23,09 | 22,73 | 23,04 | 0,18% | 305,00 |
| 21.11.2025 | 22,56 | 23,07 | 22,45 | 23,00 | 1,03% | 764,00 |
| 20.11.2025 | 23,20 | 23,51 | 22,69 | 22,76 | -1,86% | 567,00 |
| 19.11.2025 | 23,18 | 23,30 | 22,91 | 23,20 | -0,35% | 209,00 |
| 18.11.2025 | 23,58 | 23,58 | 22,81 | 23,28 | -1,30% | 491,00 |
| 17.11.2025 | 23,89 | 23,91 | 23,45 | 23,59 | -0,41% | 1.120,00 |
| 14.11.2025 | 24,08 | 24,08 | 23,16 | 23,68 | -1,44% | 96,00 |
| 13.11.2025 | 24,38 | 24,56 | 24,03 | 24,03 | -1,73% | 605,00 |
| 12.11.2025 | 24,11 | 24,47 | 24,11 | 24,45 | 1,25% | 485,00 |
| 11.11.2025 | 24,17 | 24,17 | 23,87 | 24,15 | -0,06% | - |
| 10.11.2025 | 23,72 | 24,21 | 23,72 | 24,16 | 1,79% | 9,00 |
| 07.11.2025 | 24,12 | 24,12 | 23,32 | 23,74 | -1,84% | 10,00 |
| 06.11.2025 | 24,15 | 24,41 | 23,89 | 24,18 | -0,09% | 320,00 |
| 05.11.2025 | 23,73 | 24,29 | 23,73 | 24,21 | 2,00% | 331,00 |
| 04.11.2025 | 24,07 | 24,15 | 23,56 | 23,73 | -2,73% | 81,00 |
| 03.11.2025 | 24,69 | 24,78 | 24,13 | 24,40 | -1,30% | 1.074,00 |
| 31.10.2025 | 24,73 | 24,81 | 24,54 | 24,72 | 0,03% | 619,00 |
| 30.10.2025 | 24,99 | 24,99 | 24,42 | 24,71 | -1,13% | 162,00 |
| 29.10.2025 | 24,56 | 25,19 | 24,53 | 24,99 | 1,99% | 2.101,00 |
| 28.10.2025 | 24,17 | 24,64 | 24,07 | 24,51 | 0,63% | 1.379,00 |
| 27.10.2025 | 23,89 | 24,61 | 23,89 | 24,35 | 1,53% | 401,00 |
| 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 |