£32,362
-2,88%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 31,01 | 31,14 | 30,25 | 30,47 | -2,92% | 459.130,00 |
| 18.05.2026 | 31,47 | 31,90 | 31,23 | 31,38 | -0,63% | 201.187,00 |
| 15.05.2026 | 32,61 | 32,61 | 31,48 | 31,58 | -4,51% | 405.479,00 |
| 14.05.2026 | 33,07 | 33,66 | 32,84 | 33,07 | -1,28% | 269.567,00 |
| 13.05.2026 | 32,96 | 33,58 | 32,65 | 33,50 | 5,11% | 330.011,00 |
| 12.05.2026 | 31,79 | 32,29 | 31,67 | 31,87 | -0,81% | 231.556,00 |
| 11.05.2026 | 31,00 | 32,16 | 31,00 | 32,13 | 4,18% | 247.200,00 |
| 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 |