22,385€
-2,14%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,57 | 22,70 | 22,12 | 22,38 | -2,17% | 26.111,00 |
| 11.03.2025 | 22,85 | 23,22 | 22,60 | 22,88 | -0,59% | 34.616,00 |
| 10.03.2025 | 22,86 | 23,08 | 22,57 | 23,01 | -0,80% | 28.529,00 |
| 07.03.2025 | 22,94 | 23,23 | 22,41 | 23,20 | 0,54% | 54.831,00 |
| 06.03.2025 | 23,21 | 23,31 | 22,74 | 23,07 | -2,37% | 76.386,00 |
| 05.03.2025 | 23,30 | 23,74 | 23,22 | 23,63 | 0,64% | 22.444,00 |
| 04.03.2025 | 23,31 | 23,59 | 23,11 | 23,48 | 0,19% | 40.436,00 |
| 03.03.2025 | 23,53 | 24,00 | 23,31 | 23,44 | 0,26% | 58.786,00 |
| 28.02.2025 | 23,51 | 23,61 | 23,24 | 23,38 | -1,56% | 71.120,00 |
| 27.02.2025 | 23,97 | 24,22 | 23,71 | 23,75 | -1,19% | 34.279,00 |
| 26.02.2025 | 24,07 | 24,22 | 23,90 | 24,03 | -0,25% | 31.404,00 |
| 25.02.2025 | 24,43 | 24,46 | 23,99 | 24,09 | -1,61% | 35.124,00 |
| 24.02.2025 | 24,50 | 24,80 | 24,36 | 24,49 | -1,07% | 18.947,00 |
| 21.02.2025 | 25,00 | 25,19 | 24,70 | 24,75 | 0,18% | 20.148,00 |
| 20.02.2025 | 24,56 | 25,05 | 24,43 | 24,71 | 0,73% | 29.014,00 |
| 19.02.2025 | 25,00 | 25,00 | 24,31 | 24,53 | -1,21% | 28.595,00 |
| 18.02.2025 | 25,00 | 25,18 | 24,74 | 24,83 | -1,21% | 35.125,00 |
| 17.02.2025 | 24,63 | 25,15 | 24,63 | 25,13 | 2,18% | 26.993,00 |
| 14.02.2025 | 24,80 | 25,15 | 24,59 | 24,60 | -1,01% | 45.852,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,30 | 24,85 | 1,84% | 54.909,00 |
| 12.02.2025 | 24,39 | 24,62 | 24,23 | 24,40 | 0,81% | 48.958,00 |
| 11.02.2025 | 24,60 | 24,70 | 24,06 | 24,20 | -1,94% | 41.319,00 |
| 10.02.2025 | 24,51 | 24,70 | 24,41 | 24,68 | 1,56% | 17.936,00 |
| 07.02.2025 | 24,55 | 24,79 | 24,30 | 24,30 | -0,33% | 33.938,00 |
| 06.02.2025 | 24,21 | 24,79 | 24,15 | 24,38 | 1,14% | 27.576,00 |
| 05.02.2025 | 24,22 | 24,22 | 23,92 | 24,11 | 0,04% | 18.348,00 |
| 04.02.2025 | 23,65 | 24,15 | 23,58 | 24,10 | 2,29% | 18.259,00 |
| 03.02.2025 | 23,60 | 23,90 | 23,51 | 23,56 | -0,67% | 34.880,00 |
| 31.01.2025 | 24,04 | 24,09 | 23,60 | 23,72 | -1,27% | 24.501,00 |
| 30.01.2025 | 23,50 | 24,10 | 23,50 | 24,02 | 2,04% | 25.012,00 |
| 29.01.2025 | 23,48 | 23,73 | 23,33 | 23,54 | 0,60% | 51.078,00 |
| 28.01.2025 | 23,80 | 23,80 | 23,29 | 23,40 | -1,74% | 80.762,00 |
| 27.01.2025 | 24,50 | 24,50 | 23,50 | 23,82 | -0,13% | 27.834,00 |
| 24.01.2025 | 23,66 | 24,24 | 23,66 | 23,85 | 0,40% | 42.445,00 |
| 23.01.2025 | 23,64 | 23,75 | 23,49 | 23,75 | -0,21% | 46.871,00 |
| 22.01.2025 | 24,20 | 24,20 | 23,70 | 23,80 | -1,02% | 36.286,00 |
| 21.01.2025 | 24,30 | 24,50 | 24,00 | 24,05 | -2,53% | 39.554,00 |
| 20.01.2025 | 24,36 | 24,70 | 24,20 | 24,67 | 1,11% | 27.034,00 |
| 17.01.2025 | 24,21 | 24,60 | 24,10 | 24,40 | 1,24% | 21.775,00 |
| 16.01.2025 | 24,12 | 24,50 | 23,90 | 24,10 | -0,47% | 22.584,00 |
| 15.01.2025 | 23,89 | 24,36 | 23,89 | 24,22 | 1,11% | 19.464,00 |
| 14.01.2025 | 24,21 | 24,47 | 23,93 | 23,95 | -0,29% | 24.068,00 |
| 13.01.2025 | 23,89 | 24,11 | 23,71 | 24,02 | 0,80% | 63.370,00 |
| 10.01.2025 | 23,80 | 24,00 | 23,65 | 23,83 | -0,56% | 20.805,00 |
| 09.01.2025 | 23,66 | 23,97 | 23,66 | 23,97 | 1,33% | 16.663,00 |
| 08.01.2025 | 23,34 | 23,75 | 23,31 | 23,65 | 1,18% | 27.963,00 |
| 07.01.2025 | 23,40 | 23,58 | 23,30 | 23,38 | -0,21% | 36.876,00 |
| 06.01.2025 | 23,60 | 23,85 | 23,30 | 23,43 | -1,58% | 72.880,00 |
| 03.01.2025 | 24,20 | 24,20 | 23,50 | 23,80 | -1,55% | 45.963,00 |
| 02.01.2025 | 24,05 | 24,18 | 23,81 | 24,18 | 2,13% | 24.381,00 |
| 30.12.2024 | 23,67 | 23,79 | 23,55 | 23,67 | -0,08% | 52.425,00 |
| 27.12.2024 | 23,79 | 23,79 | 23,45 | 23,69 | -0,73% | 55.965,00 |
| 23.12.2024 | 23,70 | 24,05 | 23,56 | 23,87 | 0,48% | 54.545,00 |
| 20.12.2024 | 23,73 | 23,92 | 23,26 | 23,75 | -0,23% | 59.373,00 |
| 19.12.2024 | 24,02 | 24,10 | 23,56 | 23,81 | -1,39% | 59.966,00 |
| 18.12.2024 | 24,25 | 24,51 | 24,03 | 24,14 | -0,64% | 35.696,00 |
| 17.12.2024 | 24,30 | 24,59 | 24,21 | 24,30 | -0,55% | 25.966,00 |
| 16.12.2024 | 24,69 | 24,69 | 24,40 | 24,43 | -0,59% | 50.836,00 |
| 13.12.2024 | 25,11 | 25,12 | 24,49 | 24,58 | -2,60% | 47.515,00 |
| 12.12.2024 | 25,53 | 25,61 | 24,99 | 25,23 | -0,96% | 29.729,00 |
| 11.12.2024 | 25,41 | 25,55 | 25,12 | 25,48 | 0,08% | 22.053,00 |
| 10.12.2024 | 25,43 | 25,62 | 25,06 | 25,46 | -0,39% | 38.581,00 |
| 09.12.2024 | 24,30 | 25,80 | 24,30 | 25,56 | 4,52% | 61.381,00 |
| 06.12.2024 | 24,78 | 25,07 | 24,37 | 24,45 | -0,95% | 63.393,00 |
| 05.12.2024 | 25,00 | 25,10 | 24,60 | 24,69 | -1,73% | 69.741,00 |
| 04.12.2024 | 25,18 | 25,34 | 25,01 | 25,12 | -0,46% | 19.550,00 |
| 03.12.2024 | 25,20 | 25,48 | 25,01 | 25,24 | 0,14% | 18.794,00 |
| 02.12.2024 | 25,15 | 25,26 | 24,98 | 25,20 | 1,65% | 35.269,00 |
| 29.11.2024 | 25,00 | 25,12 | 24,60 | 24,79 | 0,65% | 28.073,00 |
| 28.11.2024 | 24,66 | 24,74 | 24,47 | 24,63 | 0,29% | 11.265,00 |
| 27.11.2024 | 24,61 | 24,80 | 24,45 | 24,56 | 0,02% | 41.126,00 |
| 26.11.2024 | 24,80 | 24,80 | 24,44 | 24,56 | -2,11% | 33.461,00 |
| 25.11.2024 | 25,09 | 25,30 | 24,82 | 25,09 | -0,40% | 22.872,00 |
| 22.11.2024 | 24,98 | 25,19 | 24,63 | 25,19 | 1,35% | 15.771,00 |
| 21.11.2024 | 24,80 | 24,96 | 24,45 | 24,85 | 0,02% | 18.685,00 |
| 20.11.2024 | 24,62 | 25,00 | 24,62 | 24,85 | 0,14% | 21.953,00 |
| 19.11.2024 | 24,86 | 25,00 | 24,61 | 24,81 | -0,02% | 45.469,00 |
| 18.11.2024 | 24,80 | 25,00 | 24,61 | 24,82 | 0,67% | 23.971,00 |
| 15.11.2024 | 24,70 | 24,85 | 24,49 | 24,65 | -0,78% | 23.641,00 |
| 14.11.2024 | 24,70 | 24,85 | 24,29 | 24,85 | -0,40% | 74.489,00 |
| 13.11.2024 | 25,00 | 25,10 | 24,55 | 24,95 | 1,01% | 36.939,00 |
| 12.11.2024 | 25,13 | 25,24 | 24,55 | 24,70 | -1,69% | 53.592,00 |
| 11.11.2024 | 25,50 | 25,55 | 25,04 | 25,12 | -2,43% | 59.115,00 |
| 08.11.2024 | 26,72 | 26,90 | 25,50 | 25,75 | -3,83% | 66.423,00 |
| 07.11.2024 | 26,25 | 26,98 | 26,21 | 26,77 | 2,49% | 70.317,00 |
| 06.11.2024 | 25,81 | 26,41 | 25,52 | 26,12 | 1,22% | 38.516,00 |
| 05.11.2024 | 25,77 | 26,11 | 25,60 | 25,81 | 0,41% | 40.541,00 |
| 04.11.2024 | 25,80 | 25,94 | 25,55 | 25,70 | -0,23% | 74.188,00 |
| 01.11.2024 | 25,81 | 26,04 | 25,53 | 25,76 | 0,92% | 10.207,00 |
| 31.10.2024 | 25,74 | 26,00 | 25,40 | 25,53 | -1,73% | 24.643,00 |
| 30.10.2024 | 26,47 | 26,47 | 25,81 | 25,98 | -2,09% | 19.323,00 |
| 29.10.2024 | 26,30 | 26,72 | 26,10 | 26,53 | 0,51% | 20.493,00 |
| 28.10.2024 | 26,12 | 26,40 | 26,05 | 26,40 | 1,09% | 40.401,00 |
| 25.10.2024 | 25,80 | 26,30 | 25,80 | 26,11 | 0,62% | 19.886,00 |
| 24.10.2024 | 26,10 | 26,28 | 25,70 | 25,95 | 0,06% | 28.228,00 |
| 23.10.2024 | 26,17 | 26,17 | 25,79 | 25,94 | -1,24% | 26.039,00 |
| 22.10.2024 | 25,96 | 26,28 | 25,89 | 26,26 | 1,27% | 16.641,00 |
| 21.10.2024 | 26,39 | 26,50 | 25,90 | 25,93 | -1,78% | 32.015,00 |
| 18.10.2024 | 26,11 | 26,58 | 26,03 | 26,40 | 0,46% | 28.784,00 |
| 17.10.2024 | 26,41 | 26,53 | 26,03 | 26,28 | 0,61% | 35.967,00 |