BHP Group Ltd.
[WKN: 850524 | ISIN: AU000000BHP4]
Aktienkurse
25,505€ -1,81%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid: Ask:

Aktienkurse zur BHP Group Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
16.10.2024 26,82 27,05 26,06 26,12 -2,14% 31.810,00
15.10.2024 27,26 27,31 26,54 26,69 -1,86% 16.129,00
14.10.2024 27,07 27,40 26,74 27,20 1,10% 27.655,00
11.10.2024 26,88 27,11 26,72 26,90 -0,28% 24.617,00
10.10.2024 27,00 27,11 26,51 26,98 1,77% 13.850,00
09.10.2024 26,74 26,74 26,42 26,51 -0,36% 18.531,00
08.10.2024 27,74 27,74 26,06 26,60 -4,09% 39.258,00
07.10.2024 27,89 27,95 27,41 27,74 0,31% 26.844,00
04.10.2024 27,30 27,75 27,30 27,65 0,13% 20.297,00
03.10.2024 28,01 28,30 27,51 27,62 -2,66% 22.582,00
02.10.2024 28,15 28,52 28,01 28,37 1,23% 43.578,00
01.10.2024 27,85 28,22 27,54 28,03 1,25% 53.381,00
30.09.2024 28,21 28,50 27,67 27,68 -0,23% 57.045,00
27.09.2024 27,35 27,86 27,24 27,75 1,50% 54.649,00
26.09.2024 26,61 27,37 26,42 27,34 5,48% 95.684,00
25.09.2024 26,01 26,05 25,70 25,92 0,93% 37.492,00
24.09.2024 25,20 25,75 25,05 25,68 4,39% 55.718,00
23.09.2024 24,38 24,60 24,11 24,60 1,63% 29.171,00
20.09.2024 24,67 24,74 24,16 24,20 -2,02% 34.150,00
19.09.2024 24,51 25,00 24,43 24,70 3,13% 44.267,00
18.09.2024 23,92 24,11 23,76 23,95 -0,68% 19.425,00
17.09.2024 24,10 24,31 23,93 24,12 0,08% 25.145,00
16.09.2024 24,10 24,10 23,80 24,10 0,77% 36.840,00
13.09.2024 23,95 24,10 23,69 23,91 0,69% 39.285,00
12.09.2024 23,60 23,75 23,21 23,75 -1,00% 36.633,00
11.09.2024 23,68 23,99 23,35 23,99 2,65% 29.952,00
10.09.2024 23,47 23,47 23,15 23,37 -0,91% 39.740,00
09.09.2024 23,26 23,75 23,26 23,58 1,97% 44.251,00
06.09.2024 23,35 23,45 23,01 23,13 -2,61% 54.831,00
05.09.2024 23,64 23,89 23,48 23,75 1,04% 34.295,00
04.09.2024 23,50 23,87 23,34 23,50 -1,05% 48.450,00
03.09.2024 24,30 24,30 23,56 23,75 -3,46% 99.688,00
02.09.2024 24,84 24,84 24,30 24,60 -0,99% 53.876,00
30.08.2024 24,93 25,24 24,75 24,85 -0,34% 32.017,00
29.08.2024 24,78 24,97 24,61 24,93 1,30% 34.595,00
28.08.2024 24,80 24,90 24,31 24,61 -1,18% 85.278,00
27.08.2024 25,05 25,17 24,77 24,91 -0,10% 33.990,00
26.08.2024 24,73 25,12 24,61 24,93 1,18% 24.721,00
23.08.2024 24,55 24,74 24,41 24,64 0,98% 14.747,00
22.08.2024 24,83 24,83 24,40 24,40 -1,41% 42.969,00
21.08.2024 24,61 24,90 24,55 24,75 2,59% 39.992,00
20.08.2024 24,44 24,47 24,12 24,13 -1,25% 29.872,00
19.08.2024 24,14 24,57 24,13 24,43 1,20% 31.692,00
16.08.2024 24,02 24,25 23,93 24,14 0,33% 52.315,00
15.08.2024 23,70 24,25 23,61 24,06 1,28% 47.928,00
14.08.2024 24,00 24,07 23,63 23,76 -3,04% 49.438,00
13.08.2024 24,59 24,70 24,24 24,50 -0,43% 13.869,00
12.08.2024 24,50 24,78 24,37 24,61 -0,32% 26.194,00
09.08.2024 24,70 24,85 24,39 24,69 0,82% 22.586,00
08.08.2024 24,20 24,59 23,93 24,49 1,18% 30.044,00
07.08.2024 24,74 24,74 24,20 24,20 -1,12% 31.451,00
06.08.2024 24,40 24,83 23,96 24,48 1,75% 53.091,00
05.08.2024 24,50 24,50 23,21 24,06 -3,06% 100.227,00
02.08.2024 25,29 25,34 24,56 24,82 -1,80% 52.207,00
01.08.2024 25,75 25,75 25,00 25,27 -1,62% 33.959,00
31.07.2024 25,17 25,93 25,17 25,69 2,93% 21.463,00
30.07.2024 25,20 25,22 24,62 24,96 -1,75% 39.062,00
29.07.2024 25,25 25,51 25,18 25,40 -0,68% 28.620,00
26.07.2024 25,45 25,58 25,28 25,58 1,09% 18.196,00
25.07.2024 25,00 25,56 24,81 25,30 0,24% 45.536,00
24.07.2024 25,11 25,47 25,11 25,24 -0,84% 20.056,00
23.07.2024 25,45 25,48 25,06 25,46 -0,76% 48.457,00
22.07.2024 25,50 25,65 25,35 25,65 -0,04% 39.734,00
19.07.2024 25,90 25,90 25,34 25,66 -0,19% 60.873,00
18.07.2024 26,20 26,35 25,71 25,71 -1,74% 60.881,00
17.07.2024 26,50 26,50 26,11 26,17 -0,11% 30.998,00
16.07.2024 26,78 26,78 26,05 26,20 -2,73% 54.165,00
15.07.2024 27,11 27,21 26,63 26,93 -1,03% 71.281,00
12.07.2024 26,89 27,43 26,89 27,21 1,34% 12.524,00
11.07.2024 27,01 27,31 26,62 26,85 -0,89% 20.493,00
10.07.2024 27,00 27,15 26,67 27,09 -0,02% 17.803,00
09.07.2024 27,06 27,30 26,95 27,10 0,28% 10.346,00
08.07.2024 27,20 27,22 26,83 27,02 -1,42% 22.912,00
05.07.2024 27,65 27,71 27,20 27,41 -0,85% 16.368,00
04.07.2024 27,75 27,90 27,56 27,65 1,45% 29.836,00
03.07.2024 27,00 27,75 26,98 27,25 1,13% 51.577,00
02.07.2024 26,90 27,00 26,56 26,95 0,43% 14.590,00
01.07.2024 26,93 27,22 26,71 26,83 1,19% 22.553,00
28.06.2024 26,64 26,94 26,52 26,52 -0,60% 20.221,00
27.06.2024 26,83 26,83 26,41 26,68 -0,09% 22.808,00
26.06.2024 26,68 27,00 26,68 26,70 0,07% 15.429,00
25.06.2024 26,71 26,98 26,48 26,68 1,04% 17.638,00
24.06.2024 26,52 26,75 26,18 26,41 -0,73% 20.073,00
21.06.2024 26,68 26,78 26,25 26,60 -0,93% 39.439,00
20.06.2024 26,50 26,92 26,43 26,85 1,24% 19.854,00
19.06.2024 26,43 26,60 26,32 26,52 0,45% 11.752,00
18.06.2024 26,36 26,49 26,09 26,40 0,57% 31.013,00
17.06.2024 26,40 26,44 26,00 26,25 -1,32% 60.643,00
14.06.2024 26,74 26,75 26,28 26,60 -0,62% 28.297,00