30,815€
0,29%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,46 | 31,15 | 29,73 | 30,71 | -0,29% | 48.256,00 |
| 12.02.2026 | 31,20 | 31,67 | 30,30 | 30,80 | -2,55% | 88.457,00 |
| 11.02.2026 | 30,39 | 31,61 | 30,39 | 31,60 | 4,22% | 75.027,00 |
| 10.02.2026 | 29,94 | 30,55 | 29,78 | 30,32 | 0,28% | 62.178,00 |
| 09.02.2026 | 29,58 | 30,29 | 29,25 | 30,24 | 2,68% | 51.464,00 |
| 06.02.2026 | 28,90 | 29,65 | 28,66 | 29,45 | 0,37% | 38.411,00 |
| 05.02.2026 | 29,87 | 30,07 | 29,02 | 29,34 | -4,60% | 61.995,00 |
| 04.02.2026 | 31,01 | 31,39 | 30,23 | 30,75 | -0,02% | 135.696,00 |
| 03.02.2026 | 29,71 | 30,94 | 29,70 | 30,76 | 4,29% | 131.803,00 |
| 02.02.2026 | 28,95 | 29,63 | 28,24 | 29,49 | 1,69% | 69.156,00 |
| 30.01.2026 | 29,85 | 29,85 | 28,33 | 29,00 | -3,35% | 69.117,00 |
| 29.01.2026 | 30,20 | 31,05 | 29,55 | 30,01 | 1,01% | 169.634,00 |
| 28.01.2026 | 29,40 | 29,79 | 29,06 | 29,71 | 1,73% | 184.477,00 |
| 27.01.2026 | 28,65 | 29,20 | 28,57 | 29,20 | 1,96% | 63.363,00 |
| 26.01.2026 | 28,60 | 29,12 | 28,51 | 28,64 | 0,17% | 109.979,00 |
| 23.01.2026 | 28,14 | 28,64 | 28,05 | 28,59 | 3,03% | 49.450,00 |
| 22.01.2026 | 28,09 | 28,14 | 27,51 | 27,75 | -1,47% | 34.847,00 |
| 21.01.2026 | 27,71 | 28,36 | 27,71 | 28,17 | 2,79% | 40.809,00 |
| 20.01.2026 | 27,63 | 27,70 | 26,91 | 27,40 | -1,53% | 54.419,00 |
| 19.01.2026 | 27,89 | 28,20 | 27,67 | 27,83 | -0,45% | 49.545,00 |
| 16.01.2026 | 28,35 | 28,35 | 27,67 | 27,95 | -1,83% | 44.986,00 |
| 15.01.2026 | 28,11 | 28,70 | 27,97 | 28,47 | 1,14% | 48.999,00 |
| 14.01.2026 | 27,52 | 28,28 | 27,52 | 28,15 | 3,13% | 92.863,00 |
| 13.01.2026 | 27,21 | 27,68 | 27,21 | 27,30 | 1,17% | 59.072,00 |
| 12.01.2026 | 26,70 | 27,21 | 26,54 | 26,98 | 1,73% | 61.483,00 |
| 09.01.2026 | 27,21 | 27,40 | 26,40 | 26,52 | -1,49% | 67.834,00 |
| 08.01.2026 | 27,21 | 27,21 | 26,65 | 26,92 | -1,57% | 44.551,00 |
| 07.01.2026 | 27,54 | 27,69 | 27,00 | 27,35 | -1,23% | 79.659,00 |
| 06.01.2026 | 27,00 | 27,85 | 26,91 | 27,69 | 2,98% | 89.318,00 |
| 05.01.2026 | 26,49 | 27,03 | 26,47 | 26,89 | 1,63% | 73.300,00 |
| 02.01.2026 | 26,12 | 26,46 | 26,12 | 26,46 | 1,71% | 45.272,00 |
| 30.12.2025 | 25,75 | 26,02 | 25,71 | 26,02 | 1,23% | 29.769,00 |
| 29.12.2025 | 26,00 | 26,11 | 25,56 | 25,70 | -0,39% | 75.949,00 |
| 23.12.2025 | 25,93 | 25,98 | 25,69 | 25,80 | -0,77% | 46.363,00 |
| 22.12.2025 | 25,41 | 26,00 | 25,41 | 26,00 | 2,95% | 44.660,00 |
| 19.12.2025 | 25,20 | 25,50 | 25,01 | 25,26 | -0,34% | 24.311,00 |
| 18.12.2025 | 25,05 | 25,50 | 25,03 | 25,34 | 1,00% | 23.755,00 |
| 17.12.2025 | 25,10 | 25,38 | 25,03 | 25,09 | -0,26% | 28.315,00 |
| 16.12.2025 | 25,10 | 25,20 | 24,85 | 25,16 | 0,22% | 33.234,00 |
| 15.12.2025 | 25,29 | 25,43 | 25,04 | 25,10 | -2,05% | 33.790,00 |
| 12.12.2025 | 25,99 | 26,24 | 25,20 | 25,63 | -1,61% | 29.956,00 |
| 11.12.2025 | 25,58 | 26,15 | 25,46 | 26,05 | 0,66% | 26.017,00 |
| 10.12.2025 | 25,38 | 26,07 | 25,30 | 25,88 | 2,13% | 71.961,00 |
| 09.12.2025 | 25,13 | 25,50 | 24,85 | 25,34 | 0,96% | 25.508,00 |
| 08.12.2025 | 25,37 | 25,37 | 24,96 | 25,10 | -1,08% | 28.172,00 |
| 05.12.2025 | 25,29 | 25,60 | 25,21 | 25,37 | 0,71% | 69.502,00 |
| 04.12.2025 | 24,95 | 25,23 | 24,65 | 25,19 | 1,35% | 49.255,00 |
| 03.12.2025 | 24,19 | 24,89 | 24,19 | 24,86 | 3,26% | 290.026,00 |
| 02.12.2025 | 23,90 | 24,15 | 23,76 | 24,07 | 1,33% | 32.607,00 |
| 01.12.2025 | 23,64 | 23,85 | 23,54 | 23,76 | 0,34% | 20.770,00 |
| 28.11.2025 | 23,33 | 23,80 | 23,33 | 23,68 | 2,14% | 19.568,00 |
| 27.11.2025 | 23,45 | 23,55 | 23,12 | 23,18 | -2,09% | 24.658,00 |
| 26.11.2025 | 23,20 | 23,75 | 23,20 | 23,68 | 1,63% | 35.036,00 |
| 25.11.2025 | 22,98 | 23,30 | 22,96 | 23,30 | 1,77% | 31.076,00 |
| 24.11.2025 | 22,89 | 23,15 | 22,63 | 22,89 | -0,41% | 34.100,00 |
| 21.11.2025 | 22,50 | 23,16 | 22,46 | 22,99 | 0,57% | 66.573,00 |
| 20.11.2025 | 23,56 | 23,56 | 22,76 | 22,86 | -1,68% | 17.354,00 |
| 19.11.2025 | 23,00 | 23,35 | 23,00 | 23,25 | -0,19% | 14.613,00 |
| 18.11.2025 | 23,00 | 23,38 | 22,70 | 23,29 | -0,77% | 28.451,00 |
| 17.11.2025 | 23,78 | 23,85 | 23,47 | 23,47 | -0,84% | 53.324,00 |
| 14.11.2025 | 24,02 | 24,10 | 23,13 | 23,67 | -1,60% | 46.311,00 |
| 13.11.2025 | 24,50 | 24,57 | 24,01 | 24,06 | -1,53% | 22.848,00 |
| 12.11.2025 | 24,20 | 24,54 | 24,15 | 24,43 | 0,93% | 61.959,00 |
| 11.11.2025 | 24,22 | 24,22 | 23,80 | 24,21 | -0,08% | 19.010,00 |
| 10.11.2025 | 24,03 | 24,23 | 23,86 | 24,23 | 1,17% | 25.694,00 |
| 07.11.2025 | 23,85 | 23,95 | 23,31 | 23,95 | -0,87% | 20.936,00 |
| 06.11.2025 | 24,40 | 24,40 | 23,85 | 24,16 | -0,47% | 27.387,00 |
| 05.11.2025 | 24,00 | 24,45 | 23,74 | 24,27 | 2,49% | 15.627,00 |
| 04.11.2025 | 24,19 | 24,19 | 23,58 | 23,68 | -3,21% | 51.552,00 |
| 03.11.2025 | 24,75 | 24,77 | 24,04 | 24,47 | -1,11% | 33.371,00 |
| 31.10.2025 | 24,54 | 24,89 | 24,50 | 24,74 | 0,10% | 18.396,00 |
| 30.10.2025 | 24,91 | 24,99 | 24,45 | 24,72 | -1,53% | 33.131,00 |
| 29.10.2025 | 24,64 | 25,20 | 24,64 | 25,10 | 2,45% | 56.491,00 |
| 28.10.2025 | 24,40 | 24,65 | 24,05 | 24,50 | 1,09% | 27.785,00 |
| 27.10.2025 | 24,37 | 24,62 | 24,01 | 24,24 | 1,49% | 24.671,00 |
| 24.10.2025 | 23,87 | 24,45 | 23,87 | 23,88 | 0,17% | 22.046,00 |
| 23.10.2025 | 24,03 | 24,31 | 23,81 | 23,84 | -1,12% | 25.127,00 |
| 22.10.2025 | 24,41 | 24,52 | 23,79 | 24,11 | -0,23% | 27.494,00 |
| 21.10.2025 | 24,62 | 24,62 | 24,01 | 24,17 | -1,08% | 38.160,00 |
| 20.10.2025 | 24,01 | 24,50 | 23,91 | 24,43 | 2,15% | 49.411,00 |
| 17.10.2025 | 24,03 | 24,15 | 23,71 | 23,92 | -1,01% | 26.043,00 |
| 16.10.2025 | 24,42 | 24,72 | 24,03 | 24,16 | -0,94% | 41.269,00 |
| 15.10.2025 | 24,46 | 24,69 | 24,20 | 24,39 | 0,60% | 186.341,00 |
| 14.10.2025 | 23,97 | 24,65 | 23,67 | 24,25 | 0,17% | 71.318,00 |
| 13.10.2025 | 23,24 | 24,30 | 23,24 | 24,21 | 4,11% | 63.160,00 |
| 10.10.2025 | 24,29 | 24,29 | 23,12 | 23,25 | -4,67% | 51.568,00 |
| 09.10.2025 | 24,40 | 24,94 | 24,16 | 24,39 | 1,01% | 59.880,00 |
| 08.10.2025 | 23,75 | 24,26 | 23,71 | 24,15 | 1,71% | 58.590,00 |
| 07.10.2025 | 23,91 | 24,00 | 23,62 | 23,74 | -0,73% | 34.677,00 |
| 06.10.2025 | 23,69 | 24,05 | 23,56 | 23,92 | 0,69% | 40.742,00 |
| 03.10.2025 | 23,76 | 23,95 | 23,56 | 23,75 | 0,02% | 13.882,00 |
| 02.10.2025 | 23,78 | 23,90 | 23,23 | 23,75 | 0,23% | 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 |