49,200€
-1,60%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,00 | 50,00 | 49,40 | 49,40 | -1,20% | 700,00 |
| 20.02.2025 | 49,10 | 50,00 | 49,10 | 50,00 | 1,83% | 553,00 |
| 19.02.2025 | 48,60 | 49,10 | 48,60 | 49,10 | -1,01% | 301,00 |
| 18.02.2025 | 49,90 | 50,40 | 49,60 | 49,60 | -0,80% | 813,00 |
| 17.02.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 1,01% | 600,00 |
| 14.02.2025 | 50,00 | 50,40 | 49,50 | 49,50 | -0,40% | 248,00 |
| 13.02.2025 | 49,20 | 49,70 | 49,10 | 49,70 | 2,47% | 1.018,00 |
| 12.02.2025 | 49,00 | 49,00 | 48,50 | 48,50 | 0,00% | 280,00 |
| 11.02.2025 | 48,50 | 48,50 | 48,20 | 48,50 | -1,42% | 434,00 |
| 10.02.2025 | 49,20 | 49,40 | 49,20 | 49,20 | 0,41% | 289,00 |
| 07.02.2025 | 49,40 | 49,40 | 48,40 | 49,00 | 0,41% | 738,00 |
| 06.02.2025 | 47,90 | 49,20 | 47,90 | 48,80 | 1,67% | 759,00 |
| 05.02.2025 | 47,90 | 48,00 | 47,90 | 48,00 | 0,84% | 142,00 |
| 04.02.2025 | 47,80 | 47,80 | 47,60 | 47,60 | 0,21% | 706,00 |
| 03.02.2025 | 46,80 | 47,80 | 46,80 | 47,50 | -0,84% | 785,00 |
| 31.01.2025 | 48,00 | 48,00 | 47,90 | 47,90 | 0,21% | 65,00 |
| 30.01.2025 | 47,80 | 47,80 | 47,40 | 47,80 | 2,14% | 426,00 |
| 29.01.2025 | 46,90 | 47,30 | 46,80 | 46,80 | 0,43% | 337,00 |
| 28.01.2025 | 47,30 | 47,30 | 46,50 | 46,60 | -1,89% | 904,00 |
| 27.01.2025 | 47,50 | 47,50 | 47,20 | 47,50 | -0,21% | 1.128,00 |
| 24.01.2025 | 47,50 | 48,10 | 46,70 | 47,60 | 0,63% | 996,00 |
| 23.01.2025 | 47,80 | 47,80 | 46,80 | 47,30 | -0,63% | 370,00 |
| 22.01.2025 | 48,10 | 48,10 | 47,40 | 47,60 | -0,83% | 1.660,00 |
| 21.01.2025 | 48,40 | 48,40 | 48,00 | 48,00 | -2,04% | 688,00 |
| 20.01.2025 | 48,70 | 49,00 | 48,60 | 49,00 | 0,20% | 771,00 |
| 17.01.2025 | 48,80 | 49,00 | 48,20 | 48,90 | 1,88% | 399,00 |
| 16.01.2025 | 48,60 | 48,60 | 48,00 | 48,00 | -0,62% | 351,00 |
| 15.01.2025 | 48,40 | 48,60 | 47,90 | 48,30 | -0,82% | 1.236,00 |
| 14.01.2025 | 48,70 | 48,70 | 48,70 | 48,70 | 1,25% | 168,00 |
| 13.01.2025 | 47,90 | 48,10 | 47,40 | 48,10 | 1,69% | 1.116,00 |
| 10.01.2025 | 47,70 | 47,80 | 47,30 | 47,30 | -0,21% | 889,00 |
| 09.01.2025 | 46,70 | 47,40 | 46,70 | 47,40 | 1,07% | 81,00 |
| 08.01.2025 | 46,80 | 47,20 | 46,50 | 46,90 | 0,00% | 617,00 |
| 07.01.2025 | 46,90 | 47,00 | 46,60 | 46,90 | 0,00% | 273,00 |
| 06.01.2025 | 47,10 | 47,70 | 46,50 | 46,90 | -0,64% | 467,00 |
| 03.01.2025 | 47,70 | 47,70 | 47,10 | 47,20 | -1,87% | 545,00 |
| 02.01.2025 | 47,10 | 48,10 | 47,10 | 48,10 | 1,48% | 618,00 |
| 30.12.2024 | 46,90 | 47,40 | 46,90 | 47,40 | 0,21% | 1.092,00 |
| 27.12.2024 | 47,70 | 47,70 | 46,90 | 47,30 | -0,42% | 1.398,00 |
| 23.12.2024 | 47,00 | 47,90 | 47,00 | 47,50 | -0,21% | 369,00 |
| 20.12.2024 | 46,90 | 47,60 | 46,90 | 47,60 | 0,42% | 593,00 |
| 19.12.2024 | 47,80 | 47,90 | 47,30 | 47,40 | -1,66% | 1.800,00 |
| 18.12.2024 | 49,30 | 49,30 | 48,20 | 48,20 | -0,82% | 865,00 |
| 17.12.2024 | 49,20 | 49,20 | 48,40 | 48,60 | -0,82% | 271,00 |
| 16.12.2024 | 49,50 | 49,50 | 48,60 | 49,00 | -0,41% | 779,00 |
| 13.12.2024 | 49,90 | 49,90 | 49,20 | 49,20 | -1,99% | 613,00 |
| 12.12.2024 | 50,60 | 50,80 | 50,20 | 50,20 | -1,57% | 120,00 |
| 11.12.2024 | 50,20 | 51,00 | 50,20 | 51,00 | 0,79% | 758,00 |
| 10.12.2024 | 50,60 | 50,60 | 50,40 | 50,60 | -1,17% | 419,00 |
| 09.12.2024 | 50,00 | 51,40 | 50,00 | 51,20 | 4,28% | 4.722,00 |
| 06.12.2024 | 49,60 | 49,60 | 49,00 | 49,10 | -0,41% | 823,00 |
| 05.12.2024 | 49,40 | 49,40 | 49,30 | 49,30 | -1,79% | 22,00 |
| 04.12.2024 | 50,20 | 50,60 | 50,20 | 50,20 | -1,18% | 1.029,00 |
| 03.12.2024 | 50,60 | 50,80 | 49,80 | 50,80 | 1,60% | 740,00 |
| 02.12.2024 | 50,00 | 50,80 | 50,00 | 50,00 | 0,60% | 825,00 |
| 29.11.2024 | 49,50 | 50,20 | 49,50 | 49,70 | 1,64% | 379,00 |
| 28.11.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,20% | 25,00 |
| 27.11.2024 | 48,90 | 48,90 | 48,80 | 48,80 | 0,00% | 589,00 |
| 26.11.2024 | 49,10 | 49,10 | 48,80 | 48,80 | -2,20% | 1.009,00 |
| 25.11.2024 | 50,80 | 50,80 | 49,90 | 49,90 | 0,40% | 504,00 |
| 22.11.2024 | 49,70 | 49,70 | 49,20 | 49,70 | 0,20% | 1.571,00 |
| 21.11.2024 | 49,60 | 49,60 | 48,80 | 49,60 | -0,20% | 793,00 |
| 20.11.2024 | 50,20 | 50,20 | 49,70 | 49,70 | 0,20% | 1.035,00 |
| 19.11.2024 | 49,30 | 49,60 | 49,30 | 49,60 | 0,00% | 95,00 |
| 18.11.2024 | 48,80 | 49,70 | 48,80 | 49,60 | 0,81% | 636,00 |
| 15.11.2024 | 49,20 | 49,60 | 49,10 | 49,20 | 0,00% | 477,00 |
| 14.11.2024 | 50,00 | 50,00 | 48,90 | 49,20 | -0,81% | 853,00 |
| 13.11.2024 | 49,10 | 50,20 | 49,10 | 49,60 | 0,61% | 2.037,00 |
| 12.11.2024 | 50,20 | 50,20 | 49,30 | 49,30 | -2,18% | 493,00 |
| 11.11.2024 | 51,60 | 51,60 | 50,20 | 50,40 | -2,70% | 1.173,00 |
| 08.11.2024 | 53,80 | 54,40 | 51,80 | 51,80 | -3,72% | 590,00 |
| 07.11.2024 | 52,60 | 53,80 | 52,60 | 53,80 | 3,46% | 436,00 |
| 06.11.2024 | 52,40 | 52,40 | 51,40 | 52,00 | 0,00% | 214,00 |
| 05.11.2024 | 51,80 | 52,20 | 51,60 | 52,00 | 0,78% | 1.319,00 |
| 04.11.2024 | 51,40 | 51,80 | 51,40 | 51,60 | 0,00% | 397,00 |
| 01.11.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,18% | 12,00 |
| 31.10.2024 | 51,60 | 51,60 | 51,00 | 51,00 | -2,30% | 217,00 |
| 30.10.2024 | 52,00 | 52,60 | 52,00 | 52,20 | -1,88% | 545,00 |
| 29.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | 223,00 |
| 28.10.2024 | 52,20 | 52,60 | 52,20 | 52,60 | 0,77% | 911,00 |
| 25.10.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 0,38% | 335,00 |
| 24.10.2024 | 52,00 | 52,00 | 51,20 | 52,00 | 0,78% | 107,00 |
| 23.10.2024 | 53,00 | 53,00 | 51,40 | 51,60 | -1,90% | 292,00 |
| 22.10.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 1,54% | 359,00 |
| 21.10.2024 | 52,40 | 52,40 | 51,80 | 51,80 | -1,52% | 331,00 |
| 18.10.2024 | 52,00 | 53,00 | 52,00 | 52,60 | 0,77% | 1.543,00 |
| 17.10.2024 | 52,40 | 52,40 | 52,00 | 52,20 | 0,00% | 822,00 |
| 16.10.2024 | 54,00 | 54,00 | 52,00 | 52,20 | -2,61% | 522,00 |
| 15.10.2024 | 54,40 | 55,00 | 53,40 | 53,60 | -1,47% | 1.419,00 |
| 14.10.2024 | 53,80 | 54,40 | 53,80 | 54,40 | 0,74% | 46,00 |
| 11.10.2024 | 54,20 | 54,20 | 53,60 | 54,00 | 0,75% | 1.215,00 |
| 10.10.2024 | 53,60 | 53,60 | 53,00 | 53,60 | 0,75% | 588,00 |
| 09.10.2024 | 53,20 | 53,40 | 53,00 | 53,20 | 0,00% | 363,00 |
| 08.10.2024 | 55,00 | 55,00 | 53,20 | 53,20 | -4,32% | 658,00 |
| 07.10.2024 | 55,40 | 55,60 | 55,20 | 55,60 | 0,00% | 364,00 |
| 04.10.2024 | 54,80 | 55,60 | 54,80 | 55,60 | 0,36% | 130,00 |
| 03.10.2024 | 56,00 | 56,00 | 55,20 | 55,40 | -2,12% | 371,00 |
| 02.10.2024 | 56,40 | 57,00 | 55,80 | 56,60 | 0,71% | 2.731,00 |
| 01.10.2024 | 56,20 | 56,40 | 55,20 | 56,20 | 1,08% | 2.183,00 |
| 30.09.2024 | 56,40 | 56,60 | 55,00 | 55,60 | 0,00% | 2.749,00 |