BHP Group Ltd.
[WKN: 850524 | ISIN: AU000000BHP4]
Aktienkurse
£18,337 -0,85%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid: Ask:

Aktienkurse zur BHP Group Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.07.2025 18,38 18,39 18,30 18,37 -0,56% 157.008,00
03.07.2025 18,80 18,85 18,40 18,47 0,00% 541.676,00
02.07.2025 17,81 18,55 17,78 18,47 4,44% 521.157,00
01.07.2025 17,51 17,69 17,41 17,69 1,09% 228.391,00
30.06.2025 17,60 17,64 17,43 17,50 -1,35% 325.935,00
27.06.2025 17,79 17,87 17,58 17,74 1,11% 402.377,00
26.06.2025 17,22 17,60 17,19 17,54 2,90% 350.345,00
25.06.2025 17,34 17,36 17,04 17,05 -1,67% 196.953,00
24.06.2025 17,59 17,65 17,29 17,34 0,87% 217.419,00
23.06.2025 16,99 17,19 16,99 17,19 0,08% 172.219,00
20.06.2025 17,45 17,52 17,16 17,17 -0,83% 312.811,00
19.06.2025 17,49 17,53 17,32 17,32 -2,66% 127.308,00
18.06.2025 17,80 17,90 17,69 17,79 -0,12% 353.510,00
17.06.2025 17,97 18,05 17,80 17,81 -1,82% 235.539,00
16.06.2025 17,96 18,19 17,92 18,14 1,34% 197.389,00
13.06.2025 17,79 18,06 17,79 17,90 -2,05% 373.526,00
12.06.2025 18,45 18,48 18,21 18,28 -2,56% 408.102,00
11.06.2025 18,96 18,97 18,71 18,76 0,16% 278.519,00
10.06.2025 18,45 18,73 18,44 18,73 1,45% 105.392,00
09.06.2025 18,36 18,47 18,31 18,46 1,00% 168.583,00
06.06.2025 18,35 18,42 18,25 18,28 -1,27% 221.121,00
05.06.2025 18,24 18,56 18,23 18,51 1,96% 543.827,00
04.06.2025 18,11 18,25 17,99 18,16 1,23% 242.798,00
03.06.2025 17,98 17,99 17,70 17,94 -1,10% 268.386,00
02.06.2025 18,02 18,24 17,97 18,14 0,14% 271.124,00
30.05.2025 18,16 18,29 18,07 18,11 -0,88% 257.577,00
29.05.2025 18,47 18,48 18,19 18,27 0,33% 223.333,00
28.05.2025 18,33 18,36 18,21 18,21 -0,87% 121.834,00
27.05.2025 18,26 18,43 18,19 18,37 -0,39% 220.021,00
26.05.2025 18,45 18,45 18,38 18,44 0,45% -
23.05.2025 18,40 18,51 18,17 18,36 0,03% 243.770,00
22.05.2025 18,58 18,60 18,33 18,36 -1,08% 185.556,00
21.05.2025 18,59 18,63 18,45 18,56 -1,07% 224.987,00
20.05.2025 18,64 18,78 18,51 18,76 -0,27% 328.944,00
19.05.2025 18,69 18,83 18,54 18,81 -0,40% 344.070,00
16.05.2025 19,07 19,13 18,79 18,88 -0,32% 160.968,00
15.05.2025 18,98 18,98 18,79 18,94 0,19% 217.296,00
14.05.2025 19,26 19,32 18,88 18,91 -1,05% 220.923,00
13.05.2025 19,10 19,26 18,95 19,11 0,61% 307.518,00
12.05.2025 19,02 19,43 18,86 18,99 3,97% 394.629,00
09.05.2025 18,13 18,35 18,13 18,27 1,00% 163.597,00
08.05.2025 18,16 18,27 17,96 18,09 -1,07% 322.512,00
07.05.2025 18,34 18,43 18,10 18,28 0,41% 230.751,00
06.05.2025 18,31 18,31 17,98 18,21 -0,43% 271.681,00
05.05.2025 18,39 18,46 18,25 18,28 -0,11% -
02.05.2025 18,39 18,43 18,16 18,31 1,69% 195.894,00
01.05.2025 18,33 18,34 17,92 18,00 1,88% 137.290,00
30.04.2025 18,18 18,20 17,47 17,67 -2,74% 646.666,00
29.04.2025 18,27 18,46 18,13 18,17 1,03% 152.764,00
28.04.2025 18,07 18,14 17,98 17,98 -0,58% 159.131,00
25.04.2025 18,30 18,42 18,05 18,09 -1,69% 167.083,00
24.04.2025 18,26 18,42 18,11 18,40 0,16% 195.048,00
23.04.2025 18,27 18,62 18,23 18,37 3,12% 247.792,00
22.04.2025 17,72 17,87 17,64 17,81 1,63% 242.619,00
17.04.2025 17,53 17,70 17,41 17,53 0,49% 130.363,00
16.04.2025 17,41 17,47 17,15 17,44 -0,85% 264.588,00
15.04.2025 17,62 17,63 17,45 17,59 0,92% 123.702,00
14.04.2025 17,35 17,57 17,34 17,43 1,87% 267.711,00
11.04.2025 16,90 17,20 16,50 17,11 2,82% 400.534,00
10.04.2025 17,35 17,39 16,64 16,64 3,51% 820.360,00
09.04.2025 15,72 16,39 15,70 16,08 -1,56% 662.232,00
08.04.2025 16,68 17,06 16,30 16,33 -1,33% 426.261,00
07.04.2025 15,79 17,24 15,60 16,55 0,42% 623.595,00
04.04.2025 17,57 17,63 16,19 16,48 -7,23% 941.668,00
03.04.2025 17,77 18,03 17,51 17,77 -3,61% 263.466,00
02.04.2025 18,63 18,73 18,36 18,43 -2,34% 329.180,00
01.04.2025 18,91 18,93 18,70 18,87 2,10% 347.783,00
31.03.2025 18,64 18,65 18,28 18,49 -2,35% 278.042,00
28.03.2025 19,15 19,23 18,93 18,93 -1,28% 279.096,00
27.03.2025 19,27 19,30 19,05 19,18 -0,75% 205.726,00
26.03.2025 19,44 19,50 19,28 19,32 0,47% 165.727,00
25.03.2025 19,04 19,26 18,94 19,23 0,63% 162.780,00
24.03.2025 19,12 19,34 19,08 19,11 1,08% 159.039,00
21.03.2025 19,11 19,12 18,80 18,91 -0,26% 195.719,00
20.03.2025 19,11 19,20 18,83 18,96 -1,79% 189.666,00
19.03.2025 19,23 19,34 19,15 19,30 -0,46% 250.179,00
18.03.2025 19,51 19,59 19,31 19,39 0,03% 159.173,00
17.03.2025 19,31 19,46 19,21 19,39 1,73% 226.926,00
14.03.2025 18,98 19,13 18,93 19,06 0,74% 427.698,00
13.03.2025 18,65 18,99 18,61 18,92 1,04% 375.876,00
12.03.2025 18,91 19,13 18,64 18,72 -2,73% 410.802,00
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