£31,105
0,39%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,79 | 31,10 | 30,63 | 30,84 | -0,47% | 163.343,00 |
| 07.05.2026 | 31,26 | 31,35 | 30,96 | 30,99 | 0,34% | 264.670,00 |
| 06.05.2026 | 29,92 | 30,89 | 29,92 | 30,88 | 5,84% | 531.560,00 |
| 05.05.2026 | 29,14 | 29,30 | 28,79 | 29,18 | 0,85% | 246.745,00 |
| 04.05.2026 | 29,16 | 29,23 | 28,91 | 28,93 | -0,57% | - |
| 01.05.2026 | 29,06 | 29,17 | 28,88 | 29,10 | 0,18% | 139.183,00 |
| 30.04.2026 | 28,58 | 29,15 | 28,41 | 29,04 | 0,74% | 361.447,00 |
| 29.04.2026 | 29,15 | 29,28 | 28,68 | 28,83 | -0,43% | 383.087,00 |
| 28.04.2026 | 29,53 | 29,67 | 28,74 | 28,96 | -1,26% | 243.805,00 |
| 27.04.2026 | 29,61 | 29,70 | 29,23 | 29,33 | -0,71% | 185.772,00 |
| 24.04.2026 | 29,53 | 29,84 | 29,41 | 29,54 | -0,96% | 183.557,00 |
| 23.04.2026 | 29,66 | 29,95 | 29,08 | 29,82 | 0,60% | 423.825,00 |
| 22.04.2026 | 29,76 | 29,78 | 29,40 | 29,64 | 1,79% | 346.440,00 |
| 21.04.2026 | 29,40 | 29,49 | 28,89 | 29,12 | -0,91% | 190.847,00 |
| 20.04.2026 | 29,39 | 29,57 | 29,19 | 29,39 | -1,18% | 416.308,00 |
| 17.04.2026 | 29,57 | 29,93 | 29,22 | 29,74 | 1,30% | 491.607,00 |
| 16.04.2026 | 29,71 | 29,72 | 29,31 | 29,36 | 0,89% | 343.875,00 |
| 15.04.2026 | 29,51 | 29,70 | 29,09 | 29,10 | -0,21% | 259.738,00 |
| 14.04.2026 | 29,46 | 29,46 | 29,01 | 29,16 | 1,25% | 359.881,00 |
| 13.04.2026 | 28,44 | 28,93 | 28,44 | 28,80 | -0,21% | 243.618,00 |
| 10.04.2026 | 28,42 | 29,10 | 28,28 | 28,86 | 0,87% | 480.746,00 |
| 09.04.2026 | 28,54 | 28,92 | 28,38 | 28,61 | -0,17% | 147.338,00 |
| 08.04.2026 | 28,71 | 29,14 | 28,48 | 28,66 | 4,09% | 368.113,00 |
| 07.04.2026 | 27,59 | 27,82 | 27,28 | 27,54 | -0,04% | 192.169,00 |
| 02.04.2026 | 26,71 | 27,81 | 26,69 | 27,55 | -0,69% | 374.141,00 |
| 01.04.2026 | 27,79 | 27,83 | 27,54 | 27,74 | 2,65% | 445.236,00 |
| 31.03.2026 | 26,31 | 27,11 | 26,29 | 27,02 | 1,85% | 602.735,00 |
| 30.03.2026 | 26,22 | 26,83 | 26,22 | 26,53 | 0,84% | 479.599,00 |
| 27.03.2026 | 26,01 | 26,34 | 25,56 | 26,31 | 2,14% | 235.506,00 |
| 26.03.2026 | 25,96 | 26,01 | 25,63 | 25,76 | -1,45% | 346.502,00 |
| 25.03.2026 | 26,10 | 26,49 | 26,04 | 26,14 | 1,51% | 542.763,00 |
| 24.03.2026 | 25,19 | 25,77 | 25,03 | 25,75 | 1,70% | 297.485,00 |
| 23.03.2026 | 24,36 | 25,59 | 24,13 | 25,32 | 3,18% | 585.097,00 |
| 20.03.2026 | 25,30 | 25,32 | 24,42 | 24,54 | -1,60% | 472.282,00 |
| 19.03.2026 | 25,24 | 25,30 | 24,39 | 24,94 | -4,41% | 715.674,00 |
| 18.03.2026 | 26,56 | 26,79 | 25,80 | 26,09 | -1,32% | 236.862,00 |
| 17.03.2026 | 26,34 | 26,68 | 26,13 | 26,44 | 0,95% | 182.148,00 |
| 16.03.2026 | 25,95 | 26,59 | 25,82 | 26,19 | 0,69% | 490.112,00 |
| 13.03.2026 | 26,31 | 26,57 | 25,98 | 26,01 | -2,36% | 353.186,00 |
| 12.03.2026 | 27,12 | 27,48 | 26,37 | 26,64 | -1,73% | 914.477,00 |
| 11.03.2026 | 27,49 | 27,55 | 27,03 | 27,11 | -1,60% | 281.344,00 |
| 10.03.2026 | 27,23 | 27,70 | 27,06 | 27,55 | 3,49% | 279.270,00 |
| 09.03.2026 | 26,32 | 26,62 | 25,87 | 26,62 | -1,41% | 191.968,00 |
| 06.03.2026 | 27,71 | 27,80 | 26,76 | 27,00 | -2,49% | 605.342,00 |
| 05.03.2026 | 28,87 | 28,90 | 27,65 | 27,69 | -5,33% | 722.070,00 |
| 04.03.2026 | 29,38 | 29,75 | 29,11 | 29,25 | -0,37% | 163.036,00 |
| 03.03.2026 | 30,09 | 30,12 | 28,82 | 29,36 | -3,83% | 1.201.433,00 |
| 02.03.2026 | 31,17 | 31,17 | 30,17 | 30,53 | 0,56% | 681.704,00 |
| 27.02.2026 | 30,74 | 30,78 | 30,13 | 30,36 | 1,71% | 589.250,00 |
| 26.02.2026 | 30,23 | 30,25 | 29,45 | 29,85 | -1,65% | 567.498,00 |
| 25.02.2026 | 29,82 | 30,42 | 29,76 | 30,35 | 3,41% | 549.985,00 |
| 24.02.2026 | 28,71 | 29,59 | 28,63 | 29,35 | 2,59% | 563.992,00 |
| 23.02.2026 | 28,24 | 28,88 | 28,09 | 28,61 | 2,62% | 345.321,00 |
| 20.02.2026 | 27,89 | 28,20 | 27,56 | 27,88 | 1,46% | 466.945,00 |
| 19.02.2026 | 27,70 | 27,70 | 26,95 | 27,48 | -1,08% | 404.698,00 |
| 18.02.2026 | 27,29 | 27,78 | 27,07 | 27,78 | 2,25% | 525.302,00 |
| 17.02.2026 | 27,62 | 27,74 | 26,53 | 27,17 | 1,72% | 814.733,00 |
| 16.02.2026 | 26,29 | 26,77 | 26,15 | 26,71 | -0,60% | 473.284,00 |
| 13.02.2026 | 26,58 | 26,92 | 25,84 | 26,87 | 0,11% | 841.530,00 |
| 12.02.2026 | 27,37 | 27,58 | 26,84 | 26,84 | -1,83% | 543.730,00 |
| 11.02.2026 | 26,54 | 27,37 | 26,54 | 27,34 | 3,60% | 672.389,00 |
| 10.02.2026 | 26,02 | 26,50 | 25,96 | 26,39 | 0,76% | 470.679,00 |
| 09.02.2026 | 25,81 | 26,22 | 25,61 | 26,19 | 2,63% | 489.471,00 |
| 06.02.2026 | 25,08 | 25,67 | 25,03 | 25,52 | -0,27% | 730.339,00 |
| 05.02.2026 | 26,15 | 26,18 | 25,42 | 25,59 | -2,48% | 436.652,00 |
| 04.02.2026 | 26,98 | 27,12 | 26,14 | 26,24 | -1,13% | 504.455,00 |
| 03.02.2026 | 25,91 | 26,60 | 25,84 | 26,54 | 4,08% | 575.260,00 |
| 02.02.2026 | 24,72 | 25,63 | 24,59 | 25,50 | 1,07% | 611.444,00 |
| 30.01.2026 | 25,44 | 25,74 | 25,09 | 25,23 | -2,74% | 848.160,00 |
| 29.01.2026 | 26,36 | 27,03 | 25,80 | 25,94 | 1,17% | 835.350,00 |
| 28.01.2026 | 25,62 | 25,70 | 25,22 | 25,64 | 1,50% | 616.036,00 |
| 27.01.2026 | 25,12 | 25,27 | 24,80 | 25,26 | 1,00% | 597.669,00 |
| 26.01.2026 | 24,77 | 25,21 | 24,77 | 25,01 | 1,54% | 521.636,00 |
| 23.01.2026 | 24,50 | 24,79 | 24,38 | 24,63 | 2,07% | 494.068,00 |
| 22.01.2026 | 24,36 | 24,42 | 23,89 | 24,13 | -1,79% | 440.475,00 |
| 21.01.2026 | 24,44 | 24,81 | 24,25 | 24,57 | 3,63% | 543.713,00 |
| 20.01.2026 | 23,74 | 23,94 | 23,50 | 23,71 | -2,23% | 355.004,00 |
| 19.01.2026 | 24,12 | 24,32 | 24,04 | 24,25 | 0,33% | 167.043,00 |
| 16.01.2026 | 24,30 | 24,38 | 23,95 | 24,17 | -2,42% | 486.099,00 |
| 15.01.2026 | 24,60 | 24,80 | 24,28 | 24,77 | 1,56% | 377.141,00 |
| 14.01.2026 | 23,90 | 24,41 | 23,83 | 24,39 | 1,92% | 435.939,00 |
| 13.01.2026 | 23,70 | 23,98 | 23,55 | 23,93 | 2,00% | 333.638,00 |
| 12.01.2026 | 23,16 | 23,57 | 23,01 | 23,46 | 2,13% | 524.534,00 |
| 09.01.2026 | 23,47 | 23,50 | 22,82 | 22,97 | -0,99% | 1.335.811,00 |
| 08.01.2026 | 23,53 | 23,66 | 23,18 | 23,20 | -2,03% | 396.925,00 |
| 07.01.2026 | 23,79 | 24,00 | 23,43 | 23,68 | -1,46% | 268.260,00 |
| 06.01.2026 | 23,54 | 24,03 | 23,34 | 24,03 | 3,44% | 300.211,00 |
| 05.01.2026 | 23,01 | 23,34 | 22,98 | 23,23 | 2,20% | 195.452,00 |
| 02.01.2026 | 22,68 | 22,92 | 22,68 | 22,73 | 0,49% | 134.368,00 |
| 31.12.2025 | 22,81 | 22,81 | 22,62 | 22,62 | -0,72% | 45.052,00 |
| 30.12.2025 | 22,60 | 22,96 | 22,54 | 22,79 | 1,36% | 179.679,00 |
| 29.12.2025 | 22,44 | 22,83 | 22,38 | 22,48 | -0,62% | 229.234,00 |
| 24.12.2025 | 22,75 | 22,80 | 22,60 | 22,62 | 0,04% | 43.374,00 |
| 23.12.2025 | 22,47 | 22,73 | 22,47 | 22,61 | -0,33% | 69.976,00 |
| 22.12.2025 | 22,28 | 22,71 | 22,26 | 22,69 | 2,00% | 231.262,00 |
| 19.12.2025 | 22,09 | 22,25 | 22,01 | 22,24 | -0,04% | 277.439,00 |
| 18.12.2025 | 22,20 | 22,31 | 22,07 | 22,25 | 0,68% | 194.462,00 |
| 17.12.2025 | 21,98 | 22,25 | 21,98 | 22,10 | 0,78% | 176.504,00 |
| 16.12.2025 | 22,04 | 22,05 | 21,88 | 21,93 | -0,27% | 76.910,00 |
| 15.12.2025 | 22,22 | 22,22 | 21,89 | 21,99 | -1,17% | 268.969,00 |