£18,742
-2,61%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,00 | 19,13 | 18,71 | 18,75 | -2,59% | - |
| 11.03.2025 | 19,38 | 19,63 | 19,21 | 19,25 | -0,16% | 354.509,00 |
| 10.03.2025 | 19,01 | 19,37 | 18,92 | 19,28 | 0,13% | 432.456,00 |
| 07.03.2025 | 19,13 | 19,33 | 18,82 | 19,25 | -0,23% | 326.507,00 |
| 06.03.2025 | 19,39 | 19,57 | 19,10 | 19,30 | -1,23% | 267.368,00 |
| 05.03.2025 | 19,38 | 19,78 | 19,36 | 19,54 | 2,26% | 315.783,00 |
| 04.03.2025 | 19,20 | 19,37 | 19,08 | 19,10 | -2,84% | 487.204,00 |
| 03.03.2025 | 19,42 | 19,75 | 19,34 | 19,66 | 1,24% | 246.341,00 |
| 28.02.2025 | 19,26 | 19,50 | 19,13 | 19,42 | -1,40% | 369.771,00 |
| 27.02.2025 | 19,86 | 20,00 | 19,65 | 19,70 | -1,18% | 131.615,00 |
| 26.02.2025 | 19,97 | 20,06 | 19,78 | 19,93 | -0,03% | 335.300,00 |
| 25.02.2025 | 20,21 | 20,21 | 19,91 | 19,94 | -1,99% | 246.503,00 |
| 24.02.2025 | 20,46 | 20,46 | 20,22 | 20,34 | -1,17% | 231.478,00 |
| 21.02.2025 | 20,78 | 20,93 | 20,53 | 20,58 | -0,15% | 321.071,00 |
| 20.02.2025 | 20,40 | 20,78 | 20,38 | 20,61 | 1,43% | 495.361,00 |
| 19.02.2025 | 20,61 | 20,63 | 20,13 | 20,32 | -1,38% | 458.788,00 |
| 18.02.2025 | 20,75 | 20,87 | 20,53 | 20,61 | -1,41% | 382.340,00 |
| 17.02.2025 | 20,62 | 20,99 | 20,61 | 20,90 | 1,41% | 206.801,00 |
| 14.02.2025 | 20,54 | 20,99 | 20,54 | 20,61 | 0,44% | 281.580,00 |
| 13.02.2025 | 20,73 | 20,74 | 20,40 | 20,52 | 0,39% | 224.023,00 |
| 12.02.2025 | 20,24 | 20,47 | 20,23 | 20,44 | 1,19% | 237.495,00 |
| 11.02.2025 | 20,33 | 20,34 | 20,05 | 20,20 | -1,49% | 175.355,00 |
| 10.02.2025 | 20,30 | 20,57 | 20,25 | 20,51 | 0,61% | 188.294,00 |
| 07.02.2025 | 20,58 | 20,63 | 20,37 | 20,38 | -0,97% | 236.084,00 |
| 06.02.2025 | 20,26 | 20,71 | 20,26 | 20,58 | 2,95% | 305.886,00 |
| 05.02.2025 | 20,01 | 20,09 | 19,91 | 19,99 | -0,25% | 104.666,00 |
| 04.02.2025 | 19,81 | 20,05 | 19,59 | 20,04 | 1,37% | 168.903,00 |
| 03.02.2025 | 19,58 | 19,81 | 19,54 | 19,77 | -1,15% | 301.109,00 |
| 31.01.2025 | 20,04 | 20,17 | 19,88 | 20,00 | -0,15% | 157.624,00 |
| 30.01.2025 | 19,73 | 20,05 | 19,70 | 20,03 | 1,06% | 224.967,00 |
| 29.01.2025 | 19,57 | 19,86 | 19,53 | 19,82 | 1,56% | 280.008,00 |
| 28.01.2025 | 19,93 | 19,94 | 19,51 | 19,52 | -2,08% | 335.345,00 |
| 27.01.2025 | 19,95 | 20,03 | 19,72 | 19,93 | -0,60% | 306.401,00 |
| 24.01.2025 | 20,12 | 20,45 | 20,02 | 20,05 | 0,91% | 250.380,00 |
| 23.01.2025 | 19,94 | 19,96 | 19,81 | 19,87 | -1,24% | 213.857,00 |
| 22.01.2025 | 20,19 | 20,29 | 19,96 | 20,12 | -1,18% | 229.271,00 |
| 21.01.2025 | 20,62 | 20,62 | 20,28 | 20,36 | -2,63% | 226.576,00 |
| 20.01.2025 | 20,59 | 20,94 | 20,55 | 20,91 | 1,26% | 239.250,00 |
| 17.01.2025 | 20,63 | 20,66 | 20,37 | 20,65 | 1,87% | 366.627,00 |
| 16.01.2025 | 20,40 | 20,60 | 20,19 | 20,27 | -0,34% | 393.709,00 |
| 15.01.2025 | 20,23 | 20,40 | 20,14 | 20,34 | 0,44% | 233.848,00 |
| 14.01.2025 | 20,37 | 20,53 | 20,24 | 20,25 | 0,25% | 324.174,00 |
| 13.01.2025 | 19,92 | 20,22 | 19,91 | 20,20 | 1,56% | 204.309,00 |
| 10.01.2025 | 19,94 | 20,05 | 19,80 | 19,89 | 0,20% | 154.604,00 |
| 09.01.2025 | 19,75 | 20,12 | 19,72 | 19,85 | 1,07% | 202.717,00 |
| 08.01.2025 | 19,57 | 19,66 | 19,38 | 19,64 | 0,80% | 282.407,00 |
| 07.01.2025 | 19,32 | 19,59 | 19,27 | 19,49 | -0,79% | 448.492,00 |
| 06.01.2025 | 19,43 | 19,85 | 19,29 | 19,64 | 0,26% | 441.102,00 |
| 03.01.2025 | 19,81 | 19,84 | 19,42 | 19,59 | -1,53% | 558.516,00 |
| 02.01.2025 | 19,86 | 19,99 | 19,76 | 19,90 | 1,63% | 335.374,00 |
| 31.12.2024 | 19,53 | 19,59 | 19,49 | 19,58 | 0,36% | 39.923,00 |
| 30.12.2024 | 19,66 | 19,67 | 19,46 | 19,51 | -0,51% | 226.936,00 |
| 27.12.2024 | 19,52 | 19,64 | 19,47 | 19,61 | -0,48% | 187.529,00 |
| 24.12.2024 | 19,69 | 19,72 | 19,61 | 19,70 | 0,43% | 16.451,00 |
| 23.12.2024 | 19,72 | 19,72 | 19,54 | 19,62 | -0,36% | 181.429,00 |
| 20.12.2024 | 19,38 | 19,72 | 19,36 | 19,69 | 0,51% | 278.669,00 |
| 19.12.2024 | 19,60 | 19,65 | 19,51 | 19,59 | -1,53% | 190.217,00 |
| 18.12.2024 | 20,02 | 20,17 | 19,87 | 19,89 | -0,95% | 173.580,00 |
| 17.12.2024 | 20,19 | 20,19 | 19,99 | 20,08 | -1,08% | 208.129,00 |
| 16.12.2024 | 20,39 | 20,44 | 20,28 | 20,30 | -0,44% | 118.820,00 |
| 13.12.2024 | 20,63 | 20,63 | 20,37 | 20,39 | -1,40% | 212.123,00 |
| 12.12.2024 | 21,09 | 21,11 | 20,66 | 20,68 | -1,29% | 311.286,00 |
| 11.12.2024 | 20,75 | 21,00 | 20,71 | 20,95 | 0,10% | 98.088,00 |
| 10.12.2024 | 20,91 | 20,99 | 20,77 | 20,93 | -1,41% | 230.555,00 |
| 09.12.2024 | 20,75 | 21,40 | 20,67 | 21,23 | 4,74% | 339.068,00 |
| 06.12.2024 | 20,57 | 20,60 | 20,25 | 20,27 | -0,93% | 330.905,00 |
| 05.12.2024 | 20,67 | 20,76 | 20,42 | 20,46 | -2,06% | 256.048,00 |
| 04.12.2024 | 20,94 | 20,96 | 20,77 | 20,89 | -0,95% | 165.502,00 |
| 03.12.2024 | 20,80 | 21,10 | 20,80 | 21,09 | 1,47% | 150.015,00 |
| 02.12.2024 | 20,62 | 20,90 | 20,61 | 20,79 | -0,02% | 447.304,00 |
| 29.11.2024 | 20,69 | 20,83 | 20,54 | 20,79 | 1,41% | 296.006,00 |
| 28.11.2024 | 20,53 | 20,53 | 20,37 | 20,50 | 0,05% | 294.093,00 |
| 27.11.2024 | 20,47 | 20,67 | 20,33 | 20,49 | 0,27% | 175.672,00 |
| 26.11.2024 | 20,50 | 20,57 | 20,36 | 20,44 | -2,18% | 258.489,00 |
| 25.11.2024 | 20,91 | 21,01 | 20,82 | 20,89 | 0,53% | 351.481,00 |
| 22.11.2024 | 20,74 | 20,81 | 20,54 | 20,78 | 1,14% | 211.740,00 |
| 21.11.2024 | 20,55 | 20,56 | 20,39 | 20,55 | -0,26% | 108.116,00 |
| 20.11.2024 | 20,59 | 20,79 | 20,59 | 20,60 | -0,10% | 210.553,00 |
| 19.11.2024 | 20,86 | 20,94 | 20,54 | 20,62 | -0,19% | 216.516,00 |
| 18.11.2024 | 20,73 | 20,87 | 20,54 | 20,66 | 0,44% | 353.135,00 |
| 15.11.2024 | 20,35 | 20,71 | 20,31 | 20,57 | 0,46% | 297.270,00 |
| 14.11.2024 | 20,44 | 20,63 | 20,32 | 20,48 | -0,41% | 524.311,00 |
| 13.11.2024 | 20,67 | 20,89 | 20,51 | 20,56 | 0,00% | 607.421,00 |
| 12.11.2024 | 20,73 | 20,77 | 20,51 | 20,56 | -1,30% | 413.757,00 |
| 11.11.2024 | 21,13 | 21,18 | 20,76 | 20,83 | -2,16% | 642.259,00 |
| 08.11.2024 | 22,16 | 22,16 | 21,22 | 21,29 | -4,44% | 630.645,00 |
| 07.11.2024 | 22,26 | 22,52 | 21,92 | 22,28 | 4,06% | 287.209,00 |
| 06.11.2024 | 21,60 | 21,93 | 21,26 | 21,41 | -1,47% | 452.422,00 |
| 05.11.2024 | 21,79 | 21,83 | 21,67 | 21,73 | 0,23% | 138.998,00 |
| 04.11.2024 | 21,70 | 21,77 | 21,56 | 21,68 | 0,09% | 261.709,00 |
| 01.11.2024 | 21,62 | 21,72 | 21,49 | 21,66 | 0,74% | 189.110,00 |
| 31.10.2024 | 21,58 | 21,90 | 21,39 | 21,50 | -1,42% | 320.026,00 |
| 30.10.2024 | 21,80 | 22,00 | 21,63 | 21,81 | -1,31% | 465.028,00 |
| 29.10.2024 | 21,89 | 22,21 | 21,84 | 22,10 | 0,73% | 156.578,00 |
| 28.10.2024 | 21,87 | 22,00 | 21,79 | 21,94 | 0,64% | 354.190,00 |
| 25.10.2024 | 21,58 | 21,92 | 21,51 | 21,80 | 1,68% | 309.342,00 |
| 24.10.2024 | 21,69 | 21,89 | 21,42 | 21,44 | -0,33% | 277.840,00 |
| 23.10.2024 | 21,71 | 21,71 | 21,42 | 21,51 | -1,51% | 431.999,00 |
| 22.10.2024 | 21,71 | 21,89 | 21,55 | 21,84 | 0,83% | 254.450,00 |
| 21.10.2024 | 21,95 | 22,05 | 21,65 | 21,66 | -1,05% | 249.709,00 |