23,710€
0,08%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 23,70 | 23,90 | 23,27 | 23,68 | -0,05% | 24.356,00 |
| 01.10.2025 | 23,39 | 24,03 | 23,12 | 23,69 | -0,06% | 50.438,00 |
| 30.09.2025 | 23,90 | 23,99 | 22,90 | 23,71 | -1,19% | 35.068,00 |
| 29.09.2025 | 23,42 | 24,44 | 23,36 | 23,99 | 2,43% | 51.888,00 |
| 26.09.2025 | 23,70 | 23,70 | 23,25 | 23,42 | -1,66% | 24.799,00 |
| 25.09.2025 | 23,20 | 23,90 | 23,20 | 23,82 | 4,54% | 72.286,00 |
| 24.09.2025 | 22,50 | 23,00 | 22,42 | 22,78 | 1,29% | 20.924,00 |
| 23.09.2025 | 22,35 | 22,71 | 22,35 | 22,49 | -0,27% | 37.544,00 |
| 22.09.2025 | 22,38 | 22,82 | 22,31 | 22,55 | 1,55% | 39.305,00 |
| 19.09.2025 | 22,40 | 22,40 | 22,02 | 22,21 | -0,13% | 29.916,00 |
| 18.09.2025 | 22,43 | 22,52 | 22,08 | 22,24 | -0,45% | 25.970,00 |
| 17.09.2025 | 22,67 | 22,68 | 22,34 | 22,34 | -1,85% | 12.791,00 |
| 16.09.2025 | 23,20 | 23,20 | 22,68 | 22,76 | -1,92% | 30.899,00 |
| 15.09.2025 | 23,15 | 23,24 | 22,81 | 23,20 | 0,61% | 19.034,00 |
| 12.09.2025 | 22,96 | 23,29 | 22,91 | 23,06 | 0,16% | 46.255,00 |
| 11.09.2025 | 22,79 | 23,09 | 22,56 | 23,02 | 1,66% | 21.606,00 |
| 10.09.2025 | 22,89 | 22,89 | 22,49 | 22,65 | -0,70% | 17.148,00 |
| 09.09.2025 | 22,93 | 23,22 | 22,53 | 22,81 | -0,51% | 29.422,00 |
| 08.09.2025 | 23,24 | 23,24 | 22,92 | 22,93 | -1,33% | 22.777,00 |
| 05.09.2025 | 23,26 | 23,42 | 23,05 | 23,24 | -0,54% | 21.928,00 |
| 04.09.2025 | 23,44 | 23,64 | 23,21 | 23,36 | -2,28% | 54.424,00 |
| 03.09.2025 | 23,83 | 24,00 | 23,62 | 23,91 | -0,29% | 16.460,00 |
| 02.09.2025 | 23,95 | 23,98 | 23,55 | 23,98 | 0,55% | 23.857,00 |
| 01.09.2025 | 23,78 | 23,91 | 23,60 | 23,85 | -0,56% | 12.423,00 |
| 29.08.2025 | 24,19 | 24,23 | 23,66 | 23,98 | -0,39% | 26.173,00 |
| 28.08.2025 | 23,91 | 24,14 | 23,80 | 24,08 | 0,27% | 16.010,00 |
| 27.08.2025 | 24,00 | 24,02 | 23,73 | 24,01 | 1,09% | 24.654,00 |
| 26.08.2025 | 23,80 | 23,94 | 23,54 | 23,75 | -1,10% | 22.473,00 |
| 25.08.2025 | 23,86 | 24,02 | 23,80 | 24,02 | 0,82% | 27.885,00 |
| 22.08.2025 | 23,33 | 23,88 | 23,29 | 23,82 | 1,60% | 40.679,00 |
| 21.08.2025 | 23,08 | 23,45 | 22,99 | 23,45 | 1,96% | 34.490,00 |
| 20.08.2025 | 23,00 | 23,10 | 22,69 | 23,00 | -0,80% | 14.727,00 |
| 19.08.2025 | 23,35 | 23,45 | 22,93 | 23,18 | 1,24% | 27.351,00 |
| 18.08.2025 | 23,23 | 23,23 | 22,90 | 22,90 | -1,27% | 23.269,00 |
| 15.08.2025 | 23,37 | 23,40 | 23,03 | 23,19 | 0,32% | 43.351,00 |
| 14.08.2025 | 23,25 | 23,27 | 23,01 | 23,12 | -0,92% | 19.735,00 |
| 13.08.2025 | 23,30 | 23,37 | 22,99 | 23,33 | 0,73% | 57.872,00 |
| 12.08.2025 | 22,92 | 23,25 | 22,92 | 23,16 | 1,16% | 19.692,00 |
| 11.08.2025 | 22,80 | 22,96 | 22,65 | 22,90 | 0,35% | 15.304,00 |
| 08.08.2025 | 22,67 | 22,90 | 22,41 | 22,82 | 1,97% | 10.370,00 |
| 07.08.2025 | 22,14 | 22,66 | 22,12 | 22,38 | 1,47% | 68.330,00 |
| 06.08.2025 | 22,39 | 22,45 | 22,05 | 22,05 | -0,18% | 21.672,00 |
| 05.08.2025 | 22,35 | 22,48 | 22,05 | 22,09 | -0,47% | 13.973,00 |
| 04.08.2025 | 22,10 | 22,40 | 22,01 | 22,20 | 1,46% | 14.280,00 |
| 01.08.2025 | 22,20 | 22,20 | 21,83 | 21,88 | -1,31% | 20.309,00 |
| 31.07.2025 | 22,20 | 22,20 | 21,76 | 22,17 | 0,07% | 51.064,00 |
| 30.07.2025 | 22,83 | 22,83 | 22,02 | 22,15 | -3,28% | 35.513,00 |
| 29.07.2025 | 22,70 | 23,00 | 22,47 | 22,90 | 1,71% | 11.123,00 |
| 28.07.2025 | 22,56 | 22,67 | 22,23 | 22,52 | -0,13% | 31.290,00 |
| 25.07.2025 | 22,90 | 22,90 | 22,52 | 22,55 | -2,51% | 18.884,00 |
| 24.07.2025 | 23,40 | 23,40 | 22,89 | 23,13 | -1,36% | 26.601,00 |
| 23.07.2025 | 23,49 | 23,60 | 23,23 | 23,45 | -0,09% | 29.719,00 |
| 22.07.2025 | 22,91 | 23,49 | 22,85 | 23,47 | 2,62% | 56.281,00 |
| 21.07.2025 | 22,70 | 23,01 | 22,55 | 22,87 | 2,17% | 54.337,00 |
| 18.07.2025 | 22,45 | 22,55 | 22,14 | 22,38 | 0,07% | 28.437,00 |
| 17.07.2025 | 22,00 | 22,46 | 21,78 | 22,37 | 2,03% | 39.700,00 |
| 16.07.2025 | 21,89 | 22,10 | 21,68 | 21,92 | 0,62% | 35.225,00 |
| 15.07.2025 | 22,15 | 22,24 | 21,64 | 21,79 | -1,91% | 70.039,00 |
| 14.07.2025 | 22,35 | 22,50 | 22,11 | 22,21 | -0,38% | 24.585,00 |
| 11.07.2025 | 22,31 | 22,31 | 21,80 | 22,30 | 0,88% | 28.329,00 |
| 10.07.2025 | 21,40 | 22,33 | 21,30 | 22,10 | 4,10% | 42.717,00 |
| 09.07.2025 | 21,13 | 21,47 | 21,01 | 21,23 | 0,09% | 22.979,00 |
| 08.07.2025 | 21,32 | 21,50 | 21,10 | 21,21 | -0,47% | 32.040,00 |
| 07.07.2025 | 21,18 | 21,45 | 21,16 | 21,31 | 0,59% | 17.447,00 |
| 04.07.2025 | 21,53 | 21,53 | 21,03 | 21,19 | -1,76% | 35.189,00 |
| 03.07.2025 | 21,61 | 21,83 | 21,37 | 21,57 | 0,09% | 23.268,00 |
| 02.07.2025 | 20,81 | 21,60 | 20,50 | 21,55 | 4,01% | 59.696,00 |
| 01.07.2025 | 20,51 | 20,79 | 20,37 | 20,72 | 1,37% | 29.679,00 |
| 30.06.2025 | 20,65 | 20,70 | 20,38 | 20,44 | -1,40% | 27.837,00 |
| 27.06.2025 | 21,01 | 21,10 | 20,67 | 20,73 | 0,29% | 35.796,00 |
| 26.06.2025 | 20,20 | 20,76 | 20,15 | 20,67 | 3,33% | 20.152,00 |
| 25.06.2025 | 20,23 | 20,40 | 20,00 | 20,00 | -1,94% | 32.776,00 |
| 24.06.2025 | 20,20 | 20,71 | 20,20 | 20,40 | 0,99% | 43.633,00 |
| 23.06.2025 | 19,85 | 20,21 | 19,70 | 20,20 | 0,52% | 48.636,00 |
| 20.06.2025 | 20,24 | 20,55 | 19,95 | 20,09 | -1,42% | 40.561,00 |
| 19.06.2025 | 20,60 | 20,60 | 20,22 | 20,38 | -2,30% | 26.198,00 |
| 18.06.2025 | 20,73 | 20,95 | 20,71 | 20,86 | 0,36% | 15.871,00 |
| 17.06.2025 | 21,06 | 21,24 | 20,79 | 20,79 | -2,19% | 39.351,00 |
| 16.06.2025 | 20,95 | 21,38 | 20,91 | 21,25 | 0,95% | 54.402,00 |
| 13.06.2025 | 21,10 | 21,25 | 20,97 | 21,05 | -2,34% | 27.605,00 |
| 12.06.2025 | 22,01 | 22,01 | 21,32 | 21,56 | -2,24% | 33.116,00 |
| 11.06.2025 | 22,42 | 22,42 | 21,97 | 22,05 | -0,81% | 20.559,00 |
| 10.06.2025 | 22,00 | 22,24 | 21,79 | 22,23 | 0,93% | 24.413,00 |
| 09.06.2025 | 21,71 | 22,13 | 21,71 | 22,03 | 1,31% | 11.406,00 |
| 06.06.2025 | 21,75 | 21,95 | 21,70 | 21,74 | -0,32% | 14.965,00 |
| 05.06.2025 | 21,56 | 22,00 | 21,56 | 21,81 | 0,74% | 38.183,00 |
| 04.06.2025 | 21,34 | 21,76 | 21,34 | 21,65 | 1,29% | 48.235,00 |
| 03.06.2025 | 21,44 | 21,55 | 20,99 | 21,38 | -1,13% | 24.130,00 |
| 02.06.2025 | 21,46 | 21,66 | 21,12 | 21,62 | 0,21% | 31.228,00 |
| 30.05.2025 | 21,61 | 21,80 | 21,30 | 21,58 | -0,46% | 25.086,00 |
| 29.05.2025 | 21,86 | 21,95 | 21,61 | 21,68 | -0,39% | 11.059,00 |
| 28.05.2025 | 21,94 | 22,03 | 21,67 | 21,76 | -0,78% | 29.199,00 |
| 27.05.2025 | 21,97 | 22,04 | 21,70 | 21,93 | -0,59% | 24.574,00 |
| 26.05.2025 | 21,90 | 22,06 | 21,83 | 22,06 | 0,85% | 21.374,00 |
| 23.05.2025 | 21,51 | 22,00 | 21,51 | 21,88 | -0,11% | 13.480,00 |
| 22.05.2025 | 21,90 | 22,04 | 21,72 | 21,90 | 0,88% | 20.171,00 |
| 21.05.2025 | 22,01 | 22,18 | 21,60 | 21,71 | -1,54% | 22.999,00 |
| 20.05.2025 | 22,01 | 22,26 | 21,96 | 22,05 | -1,41% | 17.671,00 |
| 19.05.2025 | 22,40 | 22,40 | 22,00 | 22,37 | -1,84% | 12.082,00 |
| 16.05.2025 | 22,50 | 22,82 | 22,37 | 22,79 | 0,66% | 19.340,00 |