37,865€
2,10%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,29 | 38,33 | 37,72 | 37,93 | 2,27% | 61,00 |
| 28.05.2026 | 36,82 | 37,09 | 36,77 | 37,09 | -1,28% | 1,00 |
| 27.05.2026 | 37,55 | 37,63 | 36,74 | 37,57 | 1,58% | 50,00 |
| 26.05.2026 | 36,97 | 37,27 | 36,83 | 36,98 | -0,03% | 239,00 |
| 25.05.2026 | 37,13 | 37,15 | 29,93 | 36,99 | 1,17% | 206,00 |
| 22.05.2026 | 36,80 | 36,86 | 35,95 | 36,57 | 1,27% | 61,00 |
| 21.05.2026 | 35,92 | 36,34 | 35,67 | 36,11 | 1,05% | 121,00 |
| 20.05.2026 | 35,24 | 35,88 | 35,11 | 35,73 | 0,81% | 1.251,00 |
| 19.05.2026 | 35,74 | 35,87 | 34,85 | 35,45 | -1,86% | 234,00 |
| 18.05.2026 | 37,49 | 37,49 | 35,87 | 36,12 | -0,54% | 10,00 |
| 15.05.2026 | 37,42 | 37,43 | 31,61 | 36,32 | -5,10% | 487,00 |
| 14.05.2026 | 38,41 | 38,79 | 38,26 | 38,27 | 0,11% | 321,00 |
| 13.05.2026 | 37,96 | 38,32 | 37,72 | 38,23 | 1,96% | 268,00 |
| 12.05.2026 | 36,84 | 37,62 | 36,56 | 37,49 | 0,11% | 823,00 |
| 11.05.2026 | 35,98 | 37,47 | 35,64 | 37,45 | 4,40% | 1.676,00 |
| 08.05.2026 | 35,41 | 35,94 | 35,37 | 35,87 | 1,72% | 251,00 |
| 07.05.2026 | 35,89 | 36,32 | 35,18 | 35,27 | -1,43% | 413,00 |
| 06.05.2026 | 34,71 | 35,82 | 34,51 | 35,78 | 5,78% | 1.758,00 |
| 05.05.2026 | 33,44 | 33,92 | 33,38 | 33,82 | 0,20% | 252,00 |
| 04.05.2026 | 33,69 | 33,82 | 33,58 | 33,75 | 0,09% | 217,00 |
| 30.04.2026 | 32,78 | 33,82 | 32,74 | 33,72 | 1,88% | 2,00 |
| 29.04.2026 | 33,61 | 33,71 | 33,07 | 33,10 | -0,85% | 121,00 |
| 28.04.2026 | 33,97 | 34,31 | 33,23 | 33,39 | -1,95% | 113,00 |
| 27.04.2026 | 34,29 | 34,42 | 33,73 | 34,05 | 0,04% | 39,00 |
| 24.04.2026 | 34,10 | 34,24 | 33,97 | 34,03 | -0,11% | 1,00 |
| 23.04.2026 | 34,24 | 34,50 | 33,58 | 34,07 | -0,69% | 62,00 |
| 22.04.2026 | 34,18 | 34,34 | 33,86 | 34,31 | 2,79% | 1.170,00 |
| 21.04.2026 | 33,80 | 33,86 | 33,19 | 33,38 | -1,33% | 501,00 |
| 20.04.2026 | 33,91 | 33,98 | 33,62 | 33,83 | -0,94% | 112,00 |
| 17.04.2026 | 34,11 | 34,28 | 33,54 | 34,15 | 1,22% | 394,00 |
| 16.04.2026 | 33,97 | 34,12 | 33,56 | 33,74 | 0,60% | 64,00 |
| 15.04.2026 | 33,92 | 34,16 | 33,46 | 33,54 | -0,07% | 20,00 |
| 14.04.2026 | 33,91 | 33,97 | 33,34 | 33,56 | 1,29% | 32,00 |
| 13.04.2026 | 32,39 | 33,21 | 32,38 | 33,14 | -0,19% | 282,00 |
| 10.04.2026 | 32,70 | 33,39 | 32,50 | 33,20 | 0,89% | 303,00 |
| 09.04.2026 | 32,77 | 33,21 | 32,59 | 32,91 | 0,26% | 22,00 |
| 08.04.2026 | 33,18 | 33,48 | 32,50 | 32,82 | 4,58% | 360,00 |
| 07.04.2026 | 31,60 | 31,89 | 31,22 | 31,38 | -0,79% | 62,00 |
| 02.04.2026 | 31,72 | 31,88 | 30,50 | 31,63 | -0,09% | 771,00 |
| 01.04.2026 | 31,38 | 31,90 | 31,38 | 31,66 | 1,01% | 747,00 |
| 31.03.2026 | 30,07 | 31,40 | 30,05 | 31,34 | 3,47% | 369,00 |
| 30.03.2026 | 30,31 | 30,89 | 30,06 | 30,29 | 0,63% | 771,00 |
| 27.03.2026 | 30,08 | 30,41 | 29,56 | 30,10 | 1,26% | 1.151,00 |
| 26.03.2026 | 30,15 | 30,28 | 29,69 | 29,73 | -2,01% | 919,00 |
| 25.03.2026 | 30,13 | 30,65 | 30,00 | 30,34 | 2,04% | 326,00 |
| 24.03.2026 | 29,19 | 29,79 | 28,91 | 29,73 | 1,98% | 1.329,00 |
| 23.03.2026 | 28,40 | 29,66 | 27,00 | 29,15 | 2,87% | 1.554,00 |
| 20.03.2026 | 28,93 | 29,37 | 28,23 | 28,34 | -2,16% | 488,00 |
| 19.03.2026 | 29,69 | 29,72 | 28,25 | 28,97 | -3,82% | 3.164,00 |
| 18.03.2026 | 30,91 | 31,02 | 29,87 | 30,12 | -1,50% | 519,00 |
| 17.03.2026 | 30,58 | 30,89 | 0,00 | 30,57 | 0,53% | 693,00 |
| 16.03.2026 | 30,10 | 30,67 | 29,85 | 30,41 | 1,58% | 4.014,00 |
| 13.03.2026 | 30,59 | 30,75 | 29,89 | 29,94 | -2,93% | 1.811,00 |
| 12.03.2026 | 31,46 | 31,81 | 30,59 | 30,85 | -2,56% | 2.352,00 |
| 11.03.2026 | 32,04 | 32,07 | 31,29 | 31,66 | -0,26% | 867,00 |
| 10.03.2026 | 31,18 | 32,12 | 31,18 | 31,74 | 1,57% | 755,00 |
| 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 |