£19,768
-1,31%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,82 | 19,90 | 19,67 | 19,70 | -1,67% | 331.118,00 |
| 24.07.2025 | 20,28 | 20,28 | 19,95 | 20,03 | -1,09% | 384.846,00 |
| 23.07.2025 | 20,26 | 20,40 | 20,11 | 20,25 | 0,25% | 212.304,00 |
| 22.07.2025 | 20,09 | 20,22 | 19,97 | 20,20 | 1,48% | 270.923,00 |
| 21.07.2025 | 19,64 | 19,94 | 19,55 | 19,91 | 3,13% | 422.645,00 |
| 18.07.2025 | 19,46 | 19,48 | 19,13 | 19,30 | 0,48% | 376.625,00 |
| 17.07.2025 | 19,01 | 19,29 | 18,82 | 19,21 | 1,73% | 444.351,00 |
| 16.07.2025 | 18,90 | 19,03 | 18,83 | 18,88 | 0,64% | 283.816,00 |
| 15.07.2025 | 19,19 | 19,25 | 18,71 | 18,76 | -2,60% | 456.836,00 |
| 14.07.2025 | 19,37 | 19,44 | 19,07 | 19,26 | 0,86% | 319.521,00 |
| 11.07.2025 | 19,11 | 19,16 | 18,87 | 19,10 | -0,50% | 416.539,00 |
| 10.07.2025 | 18,76 | 19,22 | 18,73 | 19,19 | 5,44% | 749.907,00 |
| 09.07.2025 | 18,22 | 18,45 | 18,14 | 18,20 | -1,19% | 259.058,00 |
| 08.07.2025 | 18,36 | 18,45 | 18,30 | 18,42 | 0,92% | 128.966,00 |
| 07.07.2025 | 18,37 | 18,46 | 18,23 | 18,25 | -0,62% | 155.112,00 |
| 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 |