£26,817
-0,08%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,58 | 26,92 | 25,84 | 26,87 | 0,11% | 841.530,00 |
| 12.02.2026 | 27,37 | 27,58 | 26,84 | 26,84 | -1,83% | 543.730,00 |
| 11.02.2026 | 26,54 | 27,37 | 26,54 | 27,34 | 3,60% | 672.389,00 |
| 10.02.2026 | 26,02 | 26,50 | 25,96 | 26,39 | 0,76% | 470.679,00 |
| 09.02.2026 | 25,81 | 26,22 | 25,61 | 26,19 | 2,63% | 489.471,00 |
| 06.02.2026 | 25,08 | 25,67 | 25,03 | 25,52 | -0,27% | 730.339,00 |
| 05.02.2026 | 26,15 | 26,18 | 25,42 | 25,59 | -2,48% | 436.652,00 |
| 04.02.2026 | 26,98 | 27,12 | 26,14 | 26,24 | -1,13% | 504.455,00 |
| 03.02.2026 | 25,91 | 26,60 | 25,84 | 26,54 | 4,08% | 575.260,00 |
| 02.02.2026 | 24,72 | 25,63 | 24,59 | 25,50 | 1,07% | 611.444,00 |
| 30.01.2026 | 25,44 | 25,74 | 25,09 | 25,23 | -2,74% | 848.160,00 |
| 29.01.2026 | 26,36 | 27,03 | 25,80 | 25,94 | 1,17% | 835.350,00 |
| 28.01.2026 | 25,62 | 25,70 | 25,22 | 25,64 | 1,50% | 616.036,00 |
| 27.01.2026 | 25,12 | 25,27 | 24,80 | 25,26 | 1,00% | 597.669,00 |
| 26.01.2026 | 24,77 | 25,21 | 24,77 | 25,01 | 1,54% | 521.636,00 |
| 23.01.2026 | 24,50 | 24,79 | 24,38 | 24,63 | 2,07% | 494.068,00 |
| 22.01.2026 | 24,36 | 24,42 | 23,89 | 24,13 | -1,79% | 440.475,00 |
| 21.01.2026 | 24,44 | 24,81 | 24,25 | 24,57 | 3,63% | 543.713,00 |
| 20.01.2026 | 23,74 | 23,94 | 23,50 | 23,71 | -2,23% | 355.004,00 |
| 19.01.2026 | 24,12 | 24,32 | 24,04 | 24,25 | 0,33% | 167.043,00 |
| 16.01.2026 | 24,30 | 24,38 | 23,95 | 24,17 | -2,42% | 486.099,00 |
| 15.01.2026 | 24,60 | 24,80 | 24,28 | 24,77 | 1,56% | 377.141,00 |
| 14.01.2026 | 23,90 | 24,41 | 23,83 | 24,39 | 1,92% | 435.939,00 |
| 13.01.2026 | 23,70 | 23,98 | 23,55 | 23,93 | 2,00% | 333.638,00 |
| 12.01.2026 | 23,16 | 23,57 | 23,01 | 23,46 | 2,13% | 524.534,00 |
| 09.01.2026 | 23,47 | 23,50 | 22,82 | 22,97 | -0,99% | 1.335.811,00 |
| 08.01.2026 | 23,53 | 23,66 | 23,18 | 23,20 | -2,03% | 396.925,00 |
| 07.01.2026 | 23,79 | 24,00 | 23,43 | 23,68 | -1,46% | 268.260,00 |
| 06.01.2026 | 23,54 | 24,03 | 23,34 | 24,03 | 3,44% | 300.211,00 |
| 05.01.2026 | 23,01 | 23,34 | 22,98 | 23,23 | 2,20% | 195.452,00 |
| 02.01.2026 | 22,68 | 22,92 | 22,68 | 22,73 | 0,49% | 134.368,00 |
| 31.12.2025 | 22,81 | 22,81 | 22,62 | 22,62 | -0,72% | 45.052,00 |
| 30.12.2025 | 22,60 | 22,96 | 22,54 | 22,79 | 1,36% | 179.679,00 |
| 29.12.2025 | 22,44 | 22,83 | 22,38 | 22,48 | -0,62% | 229.234,00 |
| 24.12.2025 | 22,75 | 22,80 | 22,60 | 22,62 | 0,04% | 43.374,00 |
| 23.12.2025 | 22,47 | 22,73 | 22,47 | 22,61 | -0,33% | 69.976,00 |
| 22.12.2025 | 22,28 | 22,71 | 22,26 | 22,69 | 2,00% | 231.262,00 |
| 19.12.2025 | 22,09 | 22,25 | 22,01 | 22,24 | -0,04% | 277.439,00 |
| 18.12.2025 | 22,20 | 22,31 | 22,07 | 22,25 | 0,68% | 194.462,00 |
| 17.12.2025 | 21,98 | 22,25 | 21,98 | 22,10 | 0,78% | 176.504,00 |
| 16.12.2025 | 22,04 | 22,05 | 21,88 | 21,93 | -0,27% | 76.910,00 |
| 15.12.2025 | 22,22 | 22,22 | 21,89 | 21,99 | -1,17% | 268.969,00 |
| 12.12.2025 | 22,84 | 22,92 | 22,23 | 22,25 | -1,90% | 232.207,00 |
| 11.12.2025 | 22,38 | 22,77 | 22,31 | 22,68 | 0,40% | 273.519,00 |
| 10.12.2025 | 22,25 | 22,75 | 22,18 | 22,59 | 1,85% | 573.386,00 |
| 09.12.2025 | 21,92 | 22,21 | 21,71 | 22,18 | 1,14% | 272.371,00 |
| 08.12.2025 | 22,08 | 22,18 | 21,85 | 21,93 | -1,35% | 240.338,00 |
| 05.12.2025 | 22,24 | 22,41 | 22,16 | 22,23 | 1,69% | 212.801,00 |
| 04.12.2025 | 21,99 | 22,01 | 21,61 | 21,86 | 0,74% | 621.631,00 |
| 03.12.2025 | 21,37 | 21,73 | 21,28 | 21,70 | 3,04% | 414.349,00 |
| 02.12.2025 | 21,14 | 21,22 | 20,84 | 21,06 | 1,15% | 352.786,00 |
| 01.12.2025 | 20,73 | 20,96 | 20,60 | 20,82 | 0,58% | 268.965,00 |
| 28.11.2025 | 20,51 | 20,72 | 20,43 | 20,70 | 1,97% | 368.242,00 |
| 27.11.2025 | 20,56 | 20,66 | 20,27 | 20,30 | -1,74% | 309.702,00 |
| 26.11.2025 | 20,66 | 20,71 | 20,47 | 20,66 | 1,95% | 206.161,00 |
| 25.11.2025 | 20,28 | 20,39 | 20,15 | 20,27 | 0,37% | 165.139,00 |
| 24.11.2025 | 20,10 | 20,30 | 20,05 | 20,19 | 0,25% | 407.351,00 |
| 21.11.2025 | 19,72 | 20,19 | 19,71 | 20,14 | -0,89% | 376.199,00 |
| 20.11.2025 | 20,73 | 20,73 | 20,29 | 20,32 | -0,47% | 419.328,00 |
| 19.11.2025 | 20,40 | 20,53 | 20,29 | 20,42 | -0,37% | 239.508,00 |
| 18.11.2025 | 20,08 | 20,50 | 20,01 | 20,49 | -2,01% | 456.514,00 |
| 17.11.2025 | 20,98 | 21,02 | 20,80 | 20,91 | -0,19% | 170.802,00 |
| 14.11.2025 | 21,10 | 21,14 | 20,49 | 20,95 | -1,74% | 599.005,00 |
| 13.11.2025 | 21,53 | 21,65 | 21,30 | 21,32 | -0,42% | 295.632,00 |
| 12.11.2025 | 21,34 | 21,54 | 21,32 | 21,41 | 1,28% | 251.252,00 |
| 11.11.2025 | 21,14 | 21,19 | 21,00 | 21,14 | 0,62% | 383.586,00 |
| 10.11.2025 | 21,12 | 21,18 | 20,97 | 21,01 | 1,16% | 334.557,00 |
| 07.11.2025 | 21,09 | 21,10 | 20,49 | 20,77 | -1,61% | 881.772,00 |
| 06.11.2025 | 21,48 | 21,54 | 20,76 | 21,11 | -0,80% | 275.422,00 |
| 05.11.2025 | 21,03 | 21,38 | 20,95 | 21,28 | 1,72% | 144.955,00 |
| 04.11.2025 | 20,98 | 20,99 | 20,73 | 20,92 | -1,51% | 337.514,00 |
| 03.11.2025 | 21,54 | 21,59 | 21,17 | 21,24 | -2,07% | 168.605,00 |
| 31.10.2025 | 21,67 | 21,88 | 21,65 | 21,69 | -0,16% | 228.083,00 |
| 30.10.2025 | 21,79 | 21,89 | 21,48 | 21,73 | -2,45% | 125.955,00 |
| 29.10.2025 | 21,99 | 22,28 | 21,95 | 22,27 | 2,72% | 256.360,00 |
| 28.10.2025 | 21,15 | 21,69 | 21,04 | 21,68 | 2,43% | 223.479,00 |
| 27.10.2025 | 21,35 | 21,47 | 21,08 | 21,17 | 0,88% | 446.799,00 |
| 24.10.2025 | 21,05 | 21,05 | 20,76 | 20,98 | 0,10% | 151.326,00 |
| 23.10.2025 | 21,04 | 21,08 | 20,92 | 20,96 | 0,77% | 240.107,00 |
| 22.10.2025 | 21,26 | 21,40 | 20,76 | 20,80 | -0,95% | 229.544,00 |
| 21.10.2025 | 21,40 | 21,40 | 20,84 | 21,00 | -1,04% | 247.026,00 |
| 20.10.2025 | 20,86 | 21,30 | 20,78 | 21,22 | 1,87% | 376.927,00 |
| 17.10.2025 | 20,85 | 21,02 | 20,69 | 20,83 | -1,37% | 300.275,00 |
| 16.10.2025 | 21,20 | 21,39 | 20,97 | 21,12 | -0,66% | 259.703,00 |
| 15.10.2025 | 21,28 | 21,48 | 21,17 | 21,26 | 0,00% | 508.645,00 |
| 14.10.2025 | 20,66 | 21,26 | 20,63 | 21,26 | 1,07% | 407.654,00 |
| 13.10.2025 | 20,67 | 21,05 | 20,67 | 21,04 | 2,11% | 449.644,00 |
| 10.10.2025 | 20,85 | 21,10 | 20,60 | 20,60 | -2,55% | 413.222,00 |
| 09.10.2025 | 21,25 | 21,58 | 21,14 | 21,14 | 0,71% | 290.771,00 |
| 08.10.2025 | 20,52 | 21,02 | 20,52 | 20,99 | 1,16% | 195.312,00 |
| 07.10.2025 | 20,64 | 20,86 | 20,49 | 20,75 | -0,48% | 135.064,00 |
| 06.10.2025 | 20,62 | 20,88 | 20,56 | 20,85 | 0,00% | 188.208,00 |
| 03.10.2025 | 20,61 | 20,86 | 20,58 | 20,85 | 2,66% | 158.688,00 |
| 02.10.2025 | 20,79 | 20,83 | 20,26 | 20,31 | -1,69% | 294.960,00 |
| 01.10.2025 | 20,40 | 20,91 | 20,25 | 20,66 | 0,63% | 344.806,00 |
| 30.09.2025 | 20,90 | 20,99 | 19,93 | 20,53 | -1,91% | 665.732,00 |
| 29.09.2025 | 20,48 | 21,05 | 20,42 | 20,93 | 2,57% | 261.421,00 |
| 26.09.2025 | 20,57 | 20,60 | 20,37 | 20,41 | -1,80% | 229.606,00 |
| 25.09.2025 | 20,39 | 20,85 | 20,29 | 20,78 | 4,19% | 748.190,00 |
| 24.09.2025 | 19,71 | 20,06 | 19,65 | 19,95 | 1,14% | 309.919,00 |