46,300€
0,22%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 46,20 | 46,80 | 46,00 | 46,40 | 0,43% | 1.704,00 |
| 14.08.2025 | 46,20 | 46,20 | 46,00 | 46,20 | -1,28% | 991,00 |
| 13.08.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 1,30% | 96,00 |
| 12.08.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 0,87% | 252,00 |
| 11.08.2025 | 45,80 | 45,80 | 44,60 | 45,80 | 0,88% | 117,00 |
| 08.08.2025 | 45,00 | 45,60 | 45,00 | 45,40 | 1,79% | 509,00 |
| 07.08.2025 | 44,60 | 45,20 | 44,60 | 44,60 | -0,45% | 912,00 |
| 06.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 56,00 |
| 05.08.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -0,89% | 132,00 |
| 04.08.2025 | 43,60 | 44,80 | 43,60 | 44,80 | 2,28% | 455,00 |
| 01.08.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -1,35% | 517,00 |
| 31.07.2025 | 44,80 | 44,80 | 43,40 | 44,40 | -1,33% | 1.071,00 |
| 30.07.2025 | 46,00 | 46,00 | 44,80 | 45,00 | -1,75% | 1.078,00 |
| 29.07.2025 | 45,60 | 45,80 | 45,00 | 45,80 | 1,78% | 358,00 |
| 28.07.2025 | 45,40 | 45,40 | 44,60 | 45,00 | -0,88% | 574,00 |
| 25.07.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -1,30% | 117,00 |
| 24.07.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -1,71% | 290,00 |
| 23.07.2025 | 47,40 | 47,40 | 46,80 | 46,80 | 0,43% | 136,00 |
| 22.07.2025 | 45,80 | 46,60 | 45,80 | 46,60 | 1,75% | 1.284,00 |
| 21.07.2025 | 44,80 | 46,20 | 44,80 | 45,80 | 3,15% | 385,00 |
| 18.07.2025 | 44,80 | 45,00 | 44,20 | 44,40 | 0,00% | 365,00 |
| 17.07.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 1,37% | 476,00 |
| 16.07.2025 | 44,20 | 44,40 | 43,20 | 43,80 | 0,46% | 1.277,00 |
| 15.07.2025 | 44,80 | 44,80 | 43,60 | 43,60 | -2,24% | 299,00 |
| 14.07.2025 | 44,80 | 44,80 | 44,00 | 44,60 | 0,00% | 113,00 |
| 11.07.2025 | 45,20 | 45,20 | 43,80 | 44,60 | 0,00% | 596,00 |
| 10.07.2025 | 42,60 | 44,60 | 42,20 | 44,60 | 5,19% | 846,00 |
| 09.07.2025 | 42,00 | 42,60 | 42,00 | 42,40 | 0,00% | 144,00 |
| 08.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 1,00 |
| 07.07.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -1,86% | 1.452,00 |
| 04.07.2025 | 42,80 | 43,20 | 42,60 | 43,00 | -0,46% | 922,00 |
| 03.07.2025 | 43,40 | 43,60 | 43,20 | 43,20 | 3,85% | 1.708,00 |
| 02.07.2025 | 41,80 | 41,80 | 41,00 | 41,60 | 0,97% | 410,00 |
| 01.07.2025 | 41,20 | 41,60 | 41,00 | 41,20 | 0,98% | 55,00 |
| 30.06.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | 625,00 |
| 27.06.2025 | 41,40 | 41,60 | 41,40 | 41,40 | 1,97% | 455,00 |
| 26.06.2025 | 40,40 | 40,80 | 40,40 | 40,60 | 1,00% | 567,00 |
| 25.06.2025 | 40,20 | 40,20 | 40,00 | 40,20 | -1,47% | 770,00 |
| 24.06.2025 | 40,20 | 41,00 | 40,20 | 40,80 | 2,00% | 748,00 |
| 23.06.2025 | 40,60 | 40,60 | 40,00 | 40,00 | 0,00% | 253,00 |
| 20.06.2025 | 40,80 | 41,20 | 40,00 | 40,00 | -3,38% | 1.104,00 |
| 19.06.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -0,96% | 124,00 |
| 18.06.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 0,00% | 114,00 |
| 17.06.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -1,88% | 51,00 |
| 16.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 3,00 |
| 13.06.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -2,33% | 95,00 |
| 12.06.2025 | 43,00 | 43,20 | 42,80 | 43,00 | -2,27% | 312,00 |
| 11.06.2025 | 44,00 | 44,80 | 44,00 | 44,00 | -0,90% | 378,00 |
| 10.06.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | 311,00 |
| 09.06.2025 | 43,80 | 44,00 | 43,60 | 43,80 | 0,00% | 220,00 |
| 06.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 11,00 |
| 05.06.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | 755,00 |
| 04.06.2025 | 43,40 | 43,80 | 43,00 | 43,00 | 0,47% | 442,00 |
| 03.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 634,00 |
| 02.06.2025 | 43,00 | 43,00 | 42,60 | 43,00 | 0,00% | 458,00 |
| 30.05.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | 356,00 |
| 29.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 10,00 |
| 28.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 10,00 |
| 27.05.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -1,35% | 720,00 |
| 26.05.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | 26,00 |
| 23.05.2025 | 43,80 | 44,00 | 43,40 | 43,60 | 0,00% | 108,00 |
| 22.05.2025 | 43,60 | 44,00 | 43,60 | 43,60 | -0,91% | 1.207,00 |
| 21.05.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | 302,00 |
| 20.05.2025 | 45,00 | 45,00 | 44,00 | 44,00 | -1,79% | 275,00 |
| 19.05.2025 | 44,60 | 44,80 | 44,40 | 44,80 | -0,88% | 71,00 |
| 16.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 10,00 |
| 15.05.2025 | 44,80 | 45,00 | 44,80 | 44,80 | 0,00% | 211,00 |
| 14.05.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -1,32% | 233,00 |
| 13.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 626,00 |
| 12.05.2025 | 45,20 | 45,40 | 44,80 | 45,20 | 4,63% | 884,00 |
| 09.05.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,93% | 697,00 |
| 08.05.2025 | 43,40 | 43,40 | 42,60 | 42,80 | -0,47% | 270,00 |
| 07.05.2025 | 43,60 | 43,60 | 42,80 | 43,00 | 0,00% | 138,00 |
| 06.05.2025 | 42,40 | 43,20 | 42,40 | 43,00 | 0,00% | 639,00 |
| 05.05.2025 | 43,20 | 43,40 | 42,40 | 43,00 | -0,46% | 667,00 |
| 02.05.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 4,85% | 409,00 |
| 30.04.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -4,19% | 41,00 |
| 29.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 20,00 |
| 28.04.2025 | 42,60 | 42,80 | 42,20 | 42,40 | -0,47% | 300,00 |
| 25.04.2025 | 44,00 | 44,00 | 42,40 | 42,60 | -0,93% | 382,00 |
| 24.04.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 0,47% | 24,00 |
| 23.04.2025 | 43,20 | 43,20 | 42,80 | 42,80 | 2,88% | 459,00 |
| 22.04.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | 309,00 |
| 17.04.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 0,99% | 12,00 |
| 16.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 426,00 |
| 15.04.2025 | 40,20 | 41,20 | 40,20 | 41,00 | 0,49% | 604,00 |
| 14.04.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 2,51% | 874,00 |
| 11.04.2025 | 38,40 | 39,80 | 38,40 | 39,80 | 2,05% | 375,00 |
| 10.04.2025 | 40,00 | 41,00 | 38,40 | 39,00 | -2,01% | 2.633,00 |
| 09.04.2025 | 36,40 | 40,20 | 36,40 | 39,80 | 9,94% | 2.031,00 |
| 08.04.2025 | 38,80 | 39,80 | 36,20 | 36,20 | -5,73% | 3.121,00 |
| 07.04.2025 | 38,40 | 39,80 | 36,80 | 38,40 | -0,52% | 1.534,00 |
| 04.04.2025 | 41,70 | 41,80 | 38,30 | 38,60 | -8,53% | 1.734,00 |
| 03.04.2025 | 41,40 | 43,00 | 41,40 | 42,20 | -3,87% | 2.625,00 |
| 02.04.2025 | 44,40 | 44,70 | 43,90 | 43,90 | -2,23% | 212,00 |
| 01.04.2025 | 44,90 | 45,20 | 44,90 | 44,90 | 0,90% | 581,00 |
| 31.03.2025 | 45,60 | 45,60 | 43,90 | 44,50 | -1,98% | 1.181,00 |
| 28.03.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -1,20% | 392,00 |
| 27.03.2025 | 46,45 | 46,45 | 45,75 | 45,95 | -0,76% | - |
| 26.03.2025 | 46,10 | 46,40 | 46,10 | 46,30 | 1,09% | 107,00 |