£32,784
0,75%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 33,04 | 33,24 | 32,42 | 32,60 | 0,18% | - |
| 05.10.2026 | 32,51 | 32,78 | 32,12 | 32,54 | 1,43% | 280.629,00 |
| 02.10.2026 | 32,08 | 32,57 | 31,49 | 32,08 | 1,25% | 312.946,00 |
| 01.10.2026 | 31,82 | 31,96 | 31,32 | 31,69 | -1,09% | 276.491,00 |
| 30.09.2026 | 32,25 | 33,04 | 31,92 | 32,04 | 0,42% | 348.667,00 |
| 29.09.2026 | 32,17 | 32,60 | 31,89 | 31,90 | 0,92% | 245.928,00 |
| 28.09.2026 | 31,53 | 31,77 | 31,16 | 31,61 | -1,13% | 252.335,00 |
| 25.09.2026 | 32,37 | 32,46 | 31,77 | 31,97 | 0,25% | 309.053,00 |
| 24.09.2026 | 32,13 | 32,41 | 31,78 | 31,89 | -1,33% | 299.963,00 |
| 23.09.2026 | 32,96 | 32,96 | 32,03 | 32,32 | -0,49% | 365.922,00 |
| 22.09.2026 | 32,48 | 32,64 | 31,98 | 32,48 | 1,53% | 433.691,00 |
| 21.09.2026 | 32,37 | 32,72 | 31,91 | 31,99 | 0,13% | 228.464,00 |
| 18.09.2026 | 32,39 | 32,61 | 31,89 | 31,95 | -1,57% | 191.716,00 |
| 17.09.2026 | 31,84 | 32,46 | 31,65 | 32,46 | 2,04% | 289.984,00 |
| 16.09.2026 | 31,87 | 32,06 | 31,60 | 31,81 | 1,79% | 282.620,00 |
| 15.09.2026 | 31,19 | 31,59 | 30,91 | 31,25 | -0,03% | 210.141,00 |
| 14.09.2026 | 31,90 | 31,95 | 30,92 | 31,26 | -3,16% | 195.327,00 |
| 11.09.2026 | 32,59 | 32,66 | 32,11 | 32,28 | -0,52% | 240.256,00 |
| 10.09.2026 | 34,02 | 34,02 | 32,07 | 32,45 | -4,45% | 259.288,00 |
| 09.09.2026 | 34,23 | 34,51 | 33,85 | 33,96 | -1,51% | 132.452,00 |
| 08.09.2026 | 33,59 | 34,54 | 33,42 | 34,48 | 2,53% | 230.742,00 |
| 07.09.2026 | 33,53 | 33,65 | 33,30 | 33,63 | 0,24% | 120.479,00 |
| 04.09.2026 | 33,24 | 33,63 | 32,85 | 33,55 | -0,50% | 284.731,00 |
| 03.09.2026 | 33,82 | 34,34 | 33,47 | 33,72 | -2,74% | 252.603,00 |
| 02.09.2026 | 34,16 | 34,89 | 33,84 | 34,67 | 0,43% | 129.046,00 |
| 01.09.2026 | 35,35 | 35,43 | 34,28 | 34,52 | -0,64% | 252.676,00 |
| 31.08.2026 | 34,82 | 35,42 | 34,70 | 34,74 | -2,00% | - |
| 28.08.2026 | 35,50 | 35,87 | 35,10 | 35,45 | 0,23% | 121.813,00 |
| 27.08.2026 | 35,15 | 35,39 | 34,96 | 35,37 | -0,11% | 322.374,00 |
| 26.08.2026 | 35,76 | 35,81 | 35,34 | 35,41 | -0,78% | 242.918,00 |
| 25.08.2026 | 35,31 | 35,72 | 35,03 | 35,69 | 0,17% | 223.161,00 |
| 24.08.2026 | 35,20 | 35,83 | 35,20 | 35,63 | 1,15% | 323.861,00 |
| 21.08.2026 | 34,25 | 35,42 | 34,25 | 35,23 | 2,31% | 292.897,00 |
| 20.08.2026 | 34,26 | 34,49 | 33,23 | 34,43 | 0,63% | 348.933,00 |
| 19.08.2026 | 33,27 | 34,40 | 33,11 | 34,22 | 4,83% | 272.909,00 |
| 18.08.2026 | 33,26 | 33,39 | 32,39 | 32,64 | 0,40% | 347.795,00 |
| 17.08.2026 | 32,69 | 32,87 | 32,26 | 32,51 | 1,09% | 320.690,00 |
| 14.08.2026 | 32,11 | 32,38 | 31,97 | 32,16 | -1,71% | 188.421,00 |
| 13.08.2026 | 33,01 | 33,06 | 32,60 | 32,72 | -2,62% | 164.864,00 |
| 12.08.2026 | 33,41 | 33,87 | 33,34 | 33,60 | 0,63% | 131.792,00 |
| 11.08.2026 | 33,41 | 33,80 | 33,30 | 33,39 | -0,49% | 160.675,00 |
| 10.08.2026 | 33,50 | 33,63 | 33,07 | 33,56 | 0,31% | 68.942,00 |
| 07.08.2026 | 33,10 | 33,48 | 32,84 | 33,45 | 1,12% | 319.550,00 |
| 06.08.2026 | 32,87 | 33,43 | 32,61 | 33,08 | 0,32% | 243.648,00 |
| 05.08.2026 | 32,61 | 33,14 | 32,28 | 32,98 | 2,18% | 207.118,00 |
| 04.08.2026 | 31,69 | 32,69 | 31,57 | 32,27 | 4,00% | 280.290,00 |
| 03.08.2026 | 31,51 | 31,72 | 30,73 | 31,03 | -1,21% | 288.899,00 |
| 31.07.2026 | 31,83 | 32,29 | 31,15 | 31,41 | -0,73% | 205.713,00 |
| 30.07.2026 | 31,09 | 32,12 | 30,72 | 31,64 | 1,48% | 230.091,00 |
| 29.07.2026 | 31,57 | 31,91 | 30,95 | 31,18 | -0,38% | 261.419,00 |
| 28.07.2026 | 31,06 | 31,32 | 30,60 | 31,30 | 0,35% | 302.945,00 |
| 27.07.2026 | 31,74 | 31,77 | 31,05 | 31,19 | -0,54% | 184.798,00 |
| 24.07.2026 | 31,03 | 31,39 | 31,03 | 31,36 | -0,10% | 171.539,00 |
| 23.07.2026 | 31,63 | 31,94 | 31,12 | 31,39 | -0,88% | 174.206,00 |
| 22.07.2026 | 31,05 | 31,83 | 31,04 | 31,67 | 2,10% | 252.806,00 |
| 21.07.2026 | 30,47 | 31,04 | 30,47 | 31,02 | 3,26% | 187.005,00 |
| 20.07.2026 | 29,88 | 30,21 | 29,74 | 30,04 | 0,30% | 109.073,00 |
| 17.07.2026 | 29,70 | 29,95 | 29,39 | 29,95 | -1,32% | 177.786,00 |
| 16.07.2026 | 30,71 | 30,88 | 30,15 | 30,35 | -3,93% | 226.318,00 |
| 15.07.2026 | 31,50 | 32,10 | 31,36 | 31,59 | -0,52% | 174.158,00 |
| 14.07.2026 | 30,77 | 31,91 | 30,71 | 31,76 | 3,86% | 226.360,00 |
| 13.07.2026 | 30,22 | 30,71 | 30,17 | 30,58 | 0,28% | 93.262,00 |
| 10.07.2026 | 30,15 | 30,65 | 30,11 | 30,49 | 2,21% | 208.382,00 |
| 09.07.2026 | 29,40 | 29,91 | 29,31 | 29,83 | 3,65% | 222.096,00 |
| 08.07.2026 | 29,97 | 29,99 | 28,77 | 28,78 | -4,19% | 181.787,00 |
| 07.07.2026 | 30,49 | 30,73 | 30,00 | 30,04 | -3,66% | 181.370,00 |
| 06.07.2026 | 31,09 | 31,33 | 30,96 | 31,18 | -0,67% | 123.851,00 |
| 03.07.2026 | 31,38 | 31,70 | 31,30 | 31,39 | 1,19% | 148.038,00 |
| 02.07.2026 | 30,74 | 31,57 | 30,58 | 31,02 | 0,10% | 311.154,00 |
| 01.07.2026 | 31,04 | 31,30 | 30,42 | 30,99 | -0,26% | 264.073,00 |
| 30.06.2026 | 31,05 | 31,31 | 30,91 | 31,07 | 1,75% | 193.507,00 |
| 29.06.2026 | 31,00 | 31,13 | 30,34 | 30,54 | -0,18% | 169.224,00 |
| 26.06.2026 | 30,67 | 30,75 | 30,30 | 30,59 | -0,52% | 182.943,00 |
| 25.06.2026 | 30,60 | 31,09 | 30,46 | 30,75 | 1,12% | 166.676,00 |
| 24.06.2026 | 31,25 | 31,30 | 30,28 | 30,41 | -2,22% | 396.694,00 |
| 23.06.2026 | 31,47 | 31,52 | 30,81 | 31,10 | -4,10% | 244.157,00 |
| 22.06.2026 | 32,10 | 32,52 | 31,93 | 32,43 | 1,95% | 259.794,00 |
| 19.06.2026 | 32,63 | 32,63 | 31,56 | 31,81 | -4,53% | 431.466,00 |
| 18.06.2026 | 34,34 | 34,43 | 32,93 | 33,32 | -4,03% | 691.921,00 |
| 17.06.2026 | 34,49 | 34,84 | 34,12 | 34,72 | 0,78% | 282.993,00 |
| 16.06.2026 | 34,06 | 34,94 | 33,94 | 34,45 | 0,55% | 227.646,00 |
| 15.06.2026 | 34,34 | 34,61 | 34,09 | 34,26 | 2,30% | 280.000,00 |
| 12.06.2026 | 33,06 | 33,59 | 32,70 | 33,49 | 4,43% | 428.824,00 |
| 11.06.2026 | 31,88 | 32,17 | 31,75 | 32,07 | 2,33% | 271.954,00 |
| 10.06.2026 | 31,52 | 31,81 | 31,00 | 31,34 | 0,45% | 290.850,00 |
| 09.06.2026 | 31,85 | 31,88 | 31,15 | 31,20 | -1,23% | 319.373,00 |
| 08.06.2026 | 30,81 | 31,74 | 30,79 | 31,59 | 0,80% | 314.933,00 |
| 05.06.2026 | 32,58 | 32,62 | 31,29 | 31,34 | -5,13% | 367.480,00 |
| 04.06.2026 | 33,20 | 33,37 | 32,79 | 33,04 | -2,80% | 407.433,00 |
| 03.06.2026 | 34,42 | 34,49 | 33,77 | 33,99 | -2,15% | 325.218,00 |
| 02.06.2026 | 33,71 | 34,76 | 33,71 | 34,73 | 3,67% | 303.804,00 |
| 01.06.2026 | 33,24 | 33,52 | 32,88 | 33,50 | 1,39% | 261.929,00 |
| 29.05.2026 | 33,09 | 33,22 | 32,72 | 33,04 | 1,01% | 164.412,00 |
| 28.05.2026 | 32,13 | 32,72 | 32,11 | 32,71 | 1,08% | 180.431,00 |
| 27.05.2026 | 32,50 | 32,50 | 31,81 | 32,36 | 1,16% | 322.614,00 |
| 26.05.2026 | 32,23 | 32,28 | 31,81 | 31,99 | 0,01% | 455.828,00 |
| 25.05.2026 | 31,93 | 32,05 | 31,89 | 31,99 | 1,90% | - |
| 22.05.2026 | 31,71 | 31,72 | 31,05 | 31,39 | -0,05% | 243.802,00 |
| 21.05.2026 | 31,11 | 31,45 | 30,85 | 31,41 | 1,63% | 271.432,00 |
| 20.05.2026 | 30,73 | 31,10 | 30,44 | 30,90 | 1,43% | 203.506,00 |