40,970€
-0,94%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,98 | 41,12 | 40,59 | 40,90 | -1,12% | 127,00 |
| 26.08.2026 | 41,64 | 41,70 | 40,86 | 41,36 | -1,65% | 1,00 |
| 25.08.2026 | 41,34 | 42,16 | 40,95 | 42,05 | 1,31% | 1.199,00 |
| 24.08.2026 | 41,37 | 41,84 | 41,16 | 41,51 | 1,05% | 1.059,00 |
| 21.08.2026 | 39,67 | 41,59 | 39,59 | 41,08 | 2,75% | 415,00 |
| 20.08.2026 | 39,78 | 40,42 | 38,78 | 39,98 | 1,32% | 29,00 |
| 19.08.2026 | 38,81 | 40,01 | 38,55 | 39,46 | 3,46% | 2.346,00 |
| 18.08.2026 | 39,05 | 39,42 | 37,89 | 38,14 | 0,38% | 614,00 |
| 17.08.2026 | 37,91 | 38,44 | 37,70 | 38,00 | 1,13% | 293,00 |
| 14.08.2026 | 37,46 | 37,92 | 37,37 | 37,57 | -0,67% | - |
| 13.08.2026 | 38,60 | 38,75 | 37,70 | 37,83 | -3,28% | 61,00 |
| 12.08.2026 | 38,98 | 39,60 | 38,79 | 39,11 | 0,26% | 389,00 |
| 11.08.2026 | 39,24 | 39,36 | 38,86 | 39,01 | -0,38% | 16,00 |
| 10.08.2026 | 39,00 | 39,24 | 38,63 | 39,16 | 0,54% | 1.776,00 |
| 07.08.2026 | 38,38 | 39,04 | 38,34 | 38,95 | 1,82% | 33,00 |
| 06.08.2026 | 38,22 | 38,95 | 38,09 | 38,25 | -0,71% | 203,00 |
| 05.08.2026 | 38,10 | 38,61 | 37,70 | 38,52 | 1,52% | 3,00 |
| 04.08.2026 | 36,98 | 38,05 | 36,77 | 37,95 | 4,52% | 1.170,00 |
| 03.08.2026 | 36,74 | 36,98 | 35,87 | 36,31 | -0,89% | 568,00 |
| 31.07.2026 | 36,86 | 37,62 | 36,44 | 36,64 | -1,56% | 8.390,00 |
| 30.07.2026 | 36,31 | 37,32 | 35,77 | 37,22 | 2,27% | 562,00 |
| 29.07.2026 | 36,70 | 37,13 | 36,19 | 36,39 | -0,76% | 125,00 |
| 28.07.2026 | 36,31 | 36,68 | 35,84 | 36,67 | -0,27% | 1,00 |
| 27.07.2026 | 36,92 | 37,06 | 36,26 | 36,77 | 1,29% | 1.647,00 |
| 24.07.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -2,16% | 1,00 |
| 23.07.2026 | 37,23 | 37,23 | 37,03 | 37,10 | 0,46% | - |
| 22.07.2026 | 36,50 | 37,24 | 36,50 | 36,93 | 1,19% | 244,00 |
| 21.07.2026 | 35,10 | 36,53 | 35,10 | 36,50 | 3,63% | 3,00 |
| 20.07.2026 | 35,23 | 35,30 | 35,00 | 35,22 | -0,84% | 2,00 |
| 17.07.2026 | 34,87 | 35,59 | 34,58 | 35,52 | 0,70% | 100,00 |
| 16.07.2026 | 36,11 | 36,35 | 35,09 | 35,27 | -5,40% | 206,00 |
| 15.07.2026 | 36,90 | 37,65 | 36,88 | 37,28 | 1,04% | 162,00 |
| 14.07.2026 | 35,71 | 37,29 | 35,71 | 36,90 | 3,80% | 162,00 |
| 13.07.2026 | 35,30 | 35,94 | 35,30 | 35,55 | 0,06% | 2,00 |
| 10.07.2026 | 35,54 | 35,57 | 35,50 | 35,53 | 1,62% | - |
| 09.07.2026 | 34,25 | 35,03 | 33,94 | 34,96 | 2,01% | - |
| 08.07.2026 | 34,79 | 34,97 | 33,69 | 34,27 | -2,50% | 381,00 |
| 07.07.2026 | 35,72 | 35,72 | 35,07 | 35,15 | -4,22% | 65,00 |
| 06.07.2026 | 36,33 | 36,73 | 36,17 | 36,70 | -0,28% | 421,00 |
| 03.07.2026 | 36,73 | 36,80 | 36,57 | 36,80 | 2,28% | - |
| 02.07.2026 | 36,09 | 36,18 | 35,86 | 35,98 | -0,83% | 265,00 |
| 01.07.2026 | 36,39 | 36,44 | 35,46 | 36,28 | -0,14% | 2.069,00 |
| 30.06.2026 | 35,90 | 36,36 | 35,90 | 36,34 | 2,06% | 61,00 |
| 29.06.2026 | 35,86 | 35,90 | 35,19 | 35,60 | 0,68% | 1,00 |
| 26.06.2026 | 35,54 | 35,63 | 35,02 | 35,36 | -0,67% | 1.660,00 |
| 25.06.2026 | 35,55 | 36,00 | 35,29 | 35,60 | 0,19% | 703,00 |
| 24.06.2026 | 35,97 | 35,97 | 35,19 | 35,53 | -1,98% | 994,00 |
| 23.06.2026 | 36,61 | 36,90 | 35,71 | 36,25 | -3,72% | 331,00 |
| 22.06.2026 | 37,18 | 37,71 | 36,68 | 37,65 | 2,62% | 188,00 |
| 19.06.2026 | 37,82 | 37,82 | 36,39 | 36,69 | -4,58% | 1.356,00 |
| 18.06.2026 | 39,84 | 39,96 | 37,99 | 38,45 | -2,33% | 402,00 |
| 17.06.2026 | 39,85 | 40,30 | 39,33 | 39,37 | -1,38% | 778,00 |
| 16.06.2026 | 39,82 | 40,08 | 39,54 | 39,92 | 0,62% | 16,00 |
| 15.06.2026 | 39,63 | 40,00 | 39,49 | 39,68 | 2,59% | 157,00 |
| 12.06.2026 | 38,38 | 38,97 | 37,90 | 38,68 | 2,76% | 1.006,00 |
| 11.06.2026 | 37,03 | 37,84 | 36,81 | 37,64 | 4,50% | 1.050,00 |
| 10.06.2026 | 36,29 | 36,86 | 35,97 | 36,02 | -1,62% | 752,00 |
| 09.06.2026 | 36,91 | 36,99 | 35,80 | 36,61 | 0,47% | 132,00 |
| 08.06.2026 | 36,16 | 36,68 | 36,11 | 36,44 | 1,15% | 126,00 |
| 05.06.2026 | 37,66 | 37,73 | 35,96 | 36,02 | -5,50% | 2.156,00 |
| 04.06.2026 | 38,52 | 39,32 | 37,58 | 38,12 | -2,98% | 158,00 |
| 03.06.2026 | 40,07 | 40,11 | 39,07 | 39,29 | -2,02% | 504,00 |
| 02.06.2026 | 38,91 | 40,22 | 38,74 | 40,10 | 2,69% | 2.266,00 |
| 01.06.2026 | 38,30 | 39,18 | 37,95 | 39,05 | 2,96% | 515,00 |
| 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 |