BHP Group Ltd.
[WKN: 850524 | ISIN: AU000000BHP4]
Aktienkurse
£21,685 0,86%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid: Ask:

Aktienkurse zur BHP Group Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 21,71 21,71 21,65 21,70 0,94% -
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
18.10.2024 21,80 22,06 21,80 21,89 0,64% 461.311,00
17.10.2024 21,77 21,88 21,69 21,75 -3,03% 762.880,00
16.10.2024 22,24 22,58 22,24 22,43 0,36% 208.083,00
15.10.2024 22,71 22,71 22,16 22,35 -1,33% 292.120,00
14.10.2024 22,49 22,80 22,39 22,65 0,31% 411.990,00
11.10.2024 22,32 22,66 22,32 22,58 0,78% 292.128,00
10.10.2024 22,37 22,43 22,14 22,41 0,70% 369.928,00
09.10.2024 22,25 22,32 22,09 22,25 0,20% 472.203,00
08.10.2024 22,45 22,45 21,94 22,21 -4,54% 736.352,00
07.10.2024 23,14 23,31 23,14 23,26 0,91% 281.051,00
04.10.2024 23,19 23,25 23,04 23,05 -0,86% 306.484,00
03.10.2024 23,54 23,55 23,15 23,25 -1,48% 467.586,00
02.10.2024 23,58 23,81 23,47 23,60 1,09% 351.896,00
01.10.2024 23,05 23,35 22,86 23,35 0,93% 311.131,00
30.09.2024 23,65 23,74 23,13 23,13 -0,11% 514.219,00
27.09.2024 22,98 23,25 22,72 23,16 2,73% 451.264,00
26.09.2024 22,26 22,66 22,24 22,54 4,11% 727.364,00
25.09.2024 21,76 21,76 21,53 21,65 1,26% 369.291,00
24.09.2024 21,04 21,43 21,04 21,38 4,70% 451.151,00
23.09.2024 20,32 20,45 20,14 20,42 0,42% 94.032,00
20.09.2024 20,69 20,71 20,32 20,34 -2,61% 194.595,00
19.09.2024 20,65 20,96 20,62 20,88 3,32% 438.932,00
18.09.2024 20,13 20,24 20,04 20,21 -0,69% 243.197,00
17.09.2024 20,28 20,42 20,18 20,35 0,72% 167.806,00
16.09.2024 20,17 20,32 20,05 20,21 0,22% 481.945,00
13.09.2024 20,22 20,25 19,97 20,16 1,54% 363.526,00
12.09.2024 19,81 19,92 19,60 19,86 -0,20% 461.069,00
11.09.2024 20,01 20,03 19,77 19,90 1,82% 399.996,00
10.09.2024 19,71 19,74 19,49 19,54 -1,14% 278.853,00
09.09.2024 19,85 19,90 19,72 19,77 1,49% 152.863,00
06.09.2024 19,73 19,76 19,42 19,48 -2,52% 202.650,00
05.09.2024 19,81 20,06 19,77 19,98 0,11% 182.854,00
04.09.2024 19,79 20,05 19,66 19,96 0,05% 151.959,00
03.09.2024 20,39 20,42 19,83 19,95 -3,13% 466.394,00
02.09.2024 20,39 20,65 20,37 20,59 -1,29% 150.118,00
30.08.2024 20,93 21,04 20,84 20,86 0,00% 188.882,00
29.08.2024 20,82 20,91 20,73 20,86 1,21% 198.301,00
28.08.2024 20,79 20,79 20,50 20,61 -1,86% 275.313,00
27.08.2024 21,17 21,17 20,90 21,00 0,05% 241.857,00
26.08.2024 20,96 21,21 20,91 20,99 0,62% -
23.08.2024 20,91 20,91 20,72 20,86 0,43% 191.217,00
22.08.2024 20,96 21,02 20,75 20,77 -1,75% 100.745,00
21.08.2024 21,22 21,23 21,04 21,14 2,52% 284.588,00
20.08.2024 20,79 20,79 20,59 20,62 -0,87% 201.040,00
19.08.2024 20,58 20,84 20,56 20,80 1,71% 248.265,00
16.08.2024 20,54 20,58 20,35 20,45 -0,56% 171.132,00
15.08.2024 20,35 20,60 20,22 20,57 0,71% 173.105,00
14.08.2024 20,43 20,52 20,25 20,42 -1,78% 295.582,00
13.08.2024 20,97 20,98 20,75 20,79 -0,86% 220.695,00
12.08.2024 20,95 21,06 20,83 20,97 -0,10% 377.145,00
09.08.2024 21,00 21,14 20,86 20,99 0,38% 395.086,00
08.08.2024 20,69 20,94 20,52 20,91 -0,29% 208.523,00
07.08.2024 20,92 21,07 20,81 20,97 0,33% 699.986,00
06.08.2024 20,88 20,98 20,60 20,90 1,38% 394.178,00
05.08.2024 20,63 20,69 20,20 20,62 -1,69% 944.726,00
02.08.2024 21,34 21,45 20,92 20,97 -1,69% 242.590,00
01.08.2024 21,67 21,67 21,29 21,33 -0,47% 237.554,00
31.07.2024 21,33 21,54 21,27 21,43 2,24% 394.469,00
30.07.2024 21,14 21,14 20,69 20,96 -1,60% 351.059,00
29.07.2024 21,53 21,58 21,25 21,30 -0,47% 269.388,00
26.07.2024 21,56 21,56 21,36 21,40 0,92% 449.699,00
25.07.2024 20,94 21,24 20,81 21,21 0,21% 949.631,00
24.07.2024 21,20 21,35 21,12 21,16 0,05% 464.538,00
23.07.2024 21,36 21,36 21,04 21,15 -1,72% 239.526,00
22.07.2024 21,45 21,59 21,36 21,52 0,19% 157.932,00
19.07.2024 21,59 21,59 21,25 21,48 -1,42% 339.154,00
18.07.2024 22,10 22,16 21,75 21,79 -0,86% 283.538,00
17.07.2024 21,93 22,10 21,82 21,98 0,27% 197.112,00
16.07.2024 22,21 22,22 21,81 21,92 -2,45% 153.761,00
15.07.2024 22,80 22,80 22,34 22,47 -1,96% 194.149,00
12.07.2024 22,69 23,00 22,59 22,92 1,78% 305.541,00
11.07.2024 22,79 22,95 22,49 22,52 -1,05% 187.735,00
10.07.2024 22,58 22,77 22,52 22,76 -0,09% 121.600,00
09.07.2024 22,94 22,96 22,75 22,78 0,31% 126.247,00
08.07.2024 22,80 22,99 22,70 22,71 -1,90% 118.078,00
05.07.2024 23,28 23,39 23,02 23,15 -1,45% 177.683,00
04.07.2024 23,61 23,61 23,34 23,49 0,13% 61.692,00
03.07.2024 22,98 23,50 22,93 23,46 3,60% 271.060,00
02.07.2024 22,69 22,75 22,52 22,65 -0,94% 99.730,00
01.07.2024 22,84 23,08 22,74 22,86 0,70% 133.553,00
28.06.2024 22,57 22,81 22,42 22,70 1,25% 136.083,00
27.06.2024 22,51 22,58 22,39 22,42 -1,10% 262.398,00
26.06.2024 22,84 22,90 22,63 22,67 0,98% 203.516,00
25.06.2024 22,66 22,76 22,37 22,45 -0,04% 157.566,00
24.06.2024 22,23 22,59 22,11 22,46 0,45% 138.976,00
21.06.2024 22,42 22,47 22,30 22,36 -0,93% 144.487,00
20.06.2024 22,33 22,63 22,33 22,57 1,28% 128.940,00
19.06.2024 22,40 22,40 22,17 22,29 0,25% 114.327,00
18.06.2024 22,21 22,26 21,97 22,23 0,91% 246.804,00
17.06.2024 21,98 22,27 21,90 22,03 -1,48% 363.392,00