£22,494
-0,82%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 19,47 | 19,81 | 19,45 | 19,72 | 0,33% | 180.861,00 |
| 22.09.2025 | 19,52 | 19,69 | 19,47 | 19,66 | 2,05% | 367.287,00 |
| 19.09.2025 | 19,25 | 19,34 | 19,19 | 19,26 | -0,26% | 318.035,00 |
| 18.09.2025 | 19,42 | 19,58 | 19,29 | 19,31 | -0,97% | 160.426,00 |
| 17.09.2025 | 19,69 | 19,69 | 19,44 | 19,50 | -1,49% | 221.446,00 |
| 16.09.2025 | 20,02 | 20,12 | 19,69 | 19,80 | -0,25% | 209.552,00 |
| 15.09.2025 | 19,79 | 19,97 | 19,72 | 19,85 | -0,40% | 250.026,00 |
| 12.09.2025 | 20,09 | 20,20 | 19,89 | 19,93 | 1,03% | 161.098,00 |
| 11.09.2025 | 19,67 | 19,82 | 19,51 | 19,72 | 0,85% | - |
| 10.09.2025 | 19,73 | 19,76 | 19,49 | 19,56 | -1,12% | - |
| 09.09.2025 | 19,88 | 20,07 | 19,57 | 19,78 | -1,31% | - |
| 08.09.2025 | 20,09 | 20,12 | 19,93 | 20,04 | 0,10% | - |
| 05.09.2025 | 20,23 | 20,33 | 19,97 | 20,02 | -0,40% | 402.563,00 |
| 04.09.2025 | 20,39 | 20,45 | 20,07 | 20,10 | -3,13% | 222.798,00 |
| 03.09.2025 | 20,66 | 20,92 | 20,60 | 20,75 | 0,53% | 271.988,00 |
| 02.09.2025 | 20,61 | 20,68 | 20,46 | 20,64 | 0,68% | 259.006,00 |
| 01.09.2025 | 20,55 | 20,66 | 20,48 | 20,50 | -0,94% | 136.568,00 |
| 29.08.2025 | 20,83 | 20,86 | 20,61 | 20,70 | -0,24% | 300.693,00 |
| 28.08.2025 | 20,77 | 20,80 | 20,65 | 20,75 | 0,70% | 164.775,00 |
| 27.08.2025 | 20,72 | 20,75 | 20,58 | 20,60 | 0,73% | 267.378,00 |
| 26.08.2025 | 20,80 | 20,80 | 20,33 | 20,45 | -1,18% | 339.622,00 |
| 25.08.2025 | 20,64 | 20,71 | 20,64 | 20,69 | 0,43% | - |
| 22.08.2025 | 20,19 | 20,66 | 20,12 | 20,61 | 2,67% | 181.802,00 |
| 21.08.2025 | 20,00 | 20,10 | 19,93 | 20,07 | 1,22% | 312.069,00 |
| 20.08.2025 | 19,81 | 19,90 | 19,59 | 19,83 | -0,33% | 253.284,00 |
| 19.08.2025 | 20,13 | 20,31 | 19,81 | 19,89 | 0,32% | 351.915,00 |
| 18.08.2025 | 19,91 | 19,95 | 19,80 | 19,83 | -0,95% | 241.842,00 |
| 15.08.2025 | 20,11 | 20,24 | 20,00 | 20,02 | 1,02% | 275.369,00 |
| 14.08.2025 | 19,85 | 19,94 | 19,78 | 19,82 | -1,31% | 126.299,00 |
| 13.08.2025 | 20,14 | 20,16 | 19,96 | 20,08 | 0,58% | 252.539,00 |
| 12.08.2025 | 20,02 | 20,06 | 19,89 | 19,97 | 1,26% | 103.415,00 |
| 11.08.2025 | 19,77 | 19,78 | 19,62 | 19,72 | 0,34% | 111.219,00 |
| 08.08.2025 | 19,58 | 19,66 | 19,46 | 19,65 | 1,87% | 116.557,00 |
| 07.08.2025 | 19,39 | 19,63 | 19,28 | 19,29 | -0,18% | 206.437,00 |
| 06.08.2025 | 19,38 | 19,51 | 19,27 | 19,33 | 0,00% | 272.577,00 |
| 05.08.2025 | 19,34 | 19,51 | 19,27 | 19,33 | -0,15% | 119.780,00 |
| 04.08.2025 | 19,31 | 19,37 | 19,18 | 19,36 | 1,55% | 280.036,00 |
| 01.08.2025 | 19,08 | 19,20 | 18,98 | 19,06 | 0,21% | 508.763,00 |
| 31.07.2025 | 18,97 | 19,12 | 18,74 | 19,02 | -2,11% | 708.763,00 |
| 30.07.2025 | 19,52 | 19,57 | 19,28 | 19,43 | -1,17% | 299.814,00 |
| 29.07.2025 | 19,74 | 19,74 | 19,53 | 19,66 | 1,07% | 313.821,00 |
| 28.07.2025 | 19,60 | 19,65 | 19,29 | 19,45 | -1,23% | 437.118,00 |