£21,488
-0,06%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 22,33 | 22,39 | 22,11 | 22,36 | 0,18% | 205.032,00 |