38,650€
-0,64%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 38,95 | 39,23 | 38,22 | 38,55 | -0,89% | 12.734,00 |
| 05.10.2026 | 38,50 | 38,90 | 37,92 | 38,90 | 1,63% | 18.237,00 |
| 02.10.2026 | 37,49 | 38,37 | 37,07 | 38,28 | 2,15% | 17.664,00 |
| 01.10.2026 | 37,29 | 37,54 | 36,66 | 37,47 | 0,07% | 14.932,00 |
| 30.09.2026 | 37,50 | 38,63 | 37,25 | 37,45 | -0,05% | 18.930,00 |
| 29.09.2026 | 37,26 | 37,96 | 37,06 | 37,47 | 0,35% | 12.676,00 |
| 28.09.2026 | 37,16 | 37,34 | 36,25 | 37,34 | -0,39% | 28.486,00 |
| 25.09.2026 | 37,28 | 37,55 | 36,83 | 37,48 | -0,73% | 21.000,00 |
| 24.09.2026 | 37,78 | 37,78 | 37,06 | 37,76 | 1,40% | 18.002,00 |
| 23.09.2026 | 38,45 | 38,62 | 37,07 | 37,24 | -2,97% | 29.750,00 |
| 22.09.2026 | 38,11 | 38,44 | 37,34 | 38,38 | 1,82% | 22.418,00 |
| 21.09.2026 | 37,56 | 38,25 | 37,29 | 37,69 | 0,43% | 15.400,00 |
| 18.09.2026 | 37,82 | 38,24 | 37,34 | 37,53 | -0,81% | 25.035,00 |
| 17.09.2026 | 37,10 | 38,09 | 36,91 | 37,84 | 3,18% | 23.769,00 |
| 16.09.2026 | 36,92 | 37,51 | 36,51 | 36,67 | -0,46% | 13.369,00 |
| 15.09.2026 | 36,61 | 36,93 | 36,02 | 36,84 | 0,70% | 15.836,00 |
| 14.09.2026 | 37,47 | 37,49 | 36,01 | 36,59 | -2,28% | 22.540,00 |
| 11.09.2026 | 37,53 | 38,23 | 37,23 | 37,44 | -0,17% | 20.905,00 |
| 10.09.2026 | 39,04 | 39,50 | 37,26 | 37,51 | -5,41% | 29.797,00 |
| 09.09.2026 | 40,02 | 40,30 | 39,30 | 39,65 | 0,08% | 20.417,00 |
| 08.09.2026 | 39,21 | 40,32 | 39,05 | 39,62 | 0,89% | 15.997,00 |
| 07.09.2026 | 39,11 | 39,31 | 38,81 | 39,27 | 0,19% | 12.411,00 |
| 04.09.2026 | 38,69 | 39,30 | 38,43 | 39,20 | 0,36% | 24.092,00 |
| 03.09.2026 | 39,50 | 40,01 | 38,90 | 39,06 | -3,35% | 17.400,00 |
| 02.09.2026 | 39,88 | 40,58 | 39,25 | 40,41 | 0,72% | 25.918,00 |
| 01.09.2026 | 40,51 | 41,20 | 40,01 | 40,12 | -0,90% | 48.162,00 |
| 31.08.2026 | 40,70 | 41,34 | 40,25 | 40,49 | -1,21% | 33.444,00 |
| 28.08.2026 | 41,34 | 41,79 | 40,83 | 40,98 | -1,11% | 14.581,00 |
| 27.08.2026 | 41,01 | 41,54 | 40,50 | 41,44 | -0,02% | 23.135,00 |
| 26.08.2026 | 41,60 | 42,00 | 40,99 | 41,45 | -1,60% | 19.124,00 |
| 25.08.2026 | 41,50 | 42,17 | 40,87 | 42,13 | 1,25% | 33.547,00 |
| 24.08.2026 | 41,33 | 42,00 | 41,13 | 41,61 | 0,70% | 38.749,00 |
| 21.08.2026 | 40,01 | 41,59 | 39,50 | 41,32 | 3,06% | 70.524,00 |
| 20.08.2026 | 39,62 | 40,09 | 38,72 | 40,09 | 1,51% | 29.916,00 |
| 19.08.2026 | 38,57 | 40,00 | 38,50 | 39,50 | 2,58% | 33.525,00 |
| 18.08.2026 | 38,11 | 39,25 | 37,79 | 38,50 | 1,42% | 31.958,00 |
| 17.08.2026 | 38,00 | 38,49 | 37,40 | 37,96 | 1,77% | 26.932,00 |
| 14.08.2026 | 37,55 | 37,99 | 37,21 | 37,30 | -1,39% | 29.159,00 |
| 13.08.2026 | 38,71 | 38,71 | 37,74 | 37,83 | -2,99% | 34.815,00 |
| 12.08.2026 | 38,88 | 39,63 | 38,71 | 38,99 | 0,10% | 33.808,00 |
| 11.08.2026 | 39,16 | 39,39 | 38,80 | 38,95 | -0,32% | 21.981,00 |
| 10.08.2026 | 38,89 | 39,34 | 38,65 | 39,08 | 0,19% | 22.814,00 |
| 07.08.2026 | 38,31 | 39,10 | 38,31 | 39,00 | 2,17% | 27.753,00 |
| 06.08.2026 | 38,10 | 38,88 | 38,06 | 38,17 | -1,14% | 26.925,00 |
| 05.08.2026 | 38,01 | 38,68 | 37,71 | 38,61 | 2,12% | 50.405,00 |
| 04.08.2026 | 36,96 | 38,08 | 36,63 | 37,81 | 3,93% | 34.010,00 |
| 03.08.2026 | 36,68 | 36,92 | 35,86 | 36,38 | -0,94% | 12.449,00 |
| 31.07.2026 | 37,10 | 37,68 | 36,43 | 36,73 | -1,10% | 14.614,00 |
| 30.07.2026 | 36,01 | 37,27 | 35,73 | 37,14 | 0,88% | 42.971,00 |
| 29.07.2026 | 36,82 | 37,04 | 36,15 | 36,81 | 0,18% | 25.167,00 |
| 28.07.2026 | 36,42 | 36,91 | 35,82 | 36,75 | -0,14% | 19.040,00 |
| 27.07.2026 | 36,97 | 37,02 | 36,26 | 36,80 | 0,30% | 13.816,00 |
| 24.07.2026 | 36,15 | 36,88 | 36,15 | 36,69 | -0,01% | 50.546,00 |
| 23.07.2026 | 37,11 | 37,37 | 36,25 | 36,69 | -0,99% | 36.769,00 |
| 22.07.2026 | 36,63 | 37,20 | 36,34 | 37,06 | 1,48% | 23.482,00 |
| 21.07.2026 | 35,52 | 36,55 | 35,46 | 36,52 | 3,66% | 15.598,00 |
| 20.07.2026 | 35,15 | 35,57 | 34,91 | 35,23 | 0,20% | 14.445,00 |
| 17.07.2026 | 35,01 | 35,50 | 34,51 | 35,16 | 0,14% | 29.090,00 |
| 16.07.2026 | 36,12 | 36,32 | 35,01 | 35,11 | -5,47% | 22.195,00 |
| 15.07.2026 | 37,06 | 37,61 | 36,86 | 37,14 | 0,77% | 28.201,00 |
| 14.07.2026 | 35,82 | 37,36 | 35,64 | 36,85 | 2,98% | 12.772,00 |
| 13.07.2026 | 35,41 | 36,06 | 35,40 | 35,79 | -0,18% | 16.379,00 |
| 10.07.2026 | 35,61 | 35,88 | 35,36 | 35,85 | 2,69% | 14.743,00 |
| 09.07.2026 | 34,14 | 35,12 | 34,10 | 34,91 | 1,87% | 20.648,00 |
| 08.07.2026 | 34,86 | 34,90 | 33,65 | 34,27 | -2,09% | 73.564,00 |
| 07.07.2026 | 35,51 | 36,11 | 35,00 | 35,00 | -4,63% | 34.752,00 |
| 06.07.2026 | 36,46 | 36,72 | 36,20 | 36,70 | 0,41% | 16.613,00 |
| 03.07.2026 | 36,70 | 37,05 | 36,40 | 36,55 | 1,02% | 11.441,00 |
| 02.07.2026 | 36,05 | 36,76 | 35,64 | 36,18 | 0,07% | 21.905,00 |
| 01.07.2026 | 36,34 | 36,49 | 35,36 | 36,16 | -0,07% | 23.079,00 |
| 30.06.2026 | 35,86 | 36,35 | 35,61 | 36,18 | 1,20% | 22.333,00 |
| 29.06.2026 | 35,50 | 36,02 | 35,22 | 35,75 | 1,32% | 19.942,00 |
| 26.06.2026 | 35,42 | 35,68 | 34,93 | 35,29 | -0,80% | 36.214,00 |
| 25.06.2026 | 35,55 | 36,19 | 35,27 | 35,57 | 0,51% | 53.981,00 |
| 24.06.2026 | 35,95 | 36,28 | 35,14 | 35,39 | -2,05% | 41.849,00 |
| 23.06.2026 | 36,75 | 36,85 | 35,76 | 36,13 | -3,68% | 23.714,00 |
| 22.06.2026 | 37,11 | 37,80 | 36,65 | 37,51 | 2,19% | 26.987,00 |
| 19.06.2026 | 37,67 | 37,80 | 36,47 | 36,71 | -4,61% | 26.185,00 |
| 18.06.2026 | 39,89 | 39,92 | 37,95 | 38,48 | -2,27% | 21.923,00 |
| 17.06.2026 | 39,82 | 40,35 | 39,18 | 39,38 | -1,06% | 52.376,00 |
| 16.06.2026 | 39,92 | 40,35 | 39,40 | 39,80 | 0,47% | 96.457,00 |
| 15.06.2026 | 39,50 | 39,96 | 39,42 | 39,61 | 1,62% | 45.636,00 |
| 12.06.2026 | 38,23 | 39,00 | 37,93 | 38,98 | 3,23% | 26.183,00 |
| 11.06.2026 | 36,77 | 37,99 | 36,75 | 37,76 | 5,33% | 25.256,00 |
| 10.06.2026 | 36,12 | 36,91 | 35,85 | 35,85 | -2,04% | 19.750,00 |
| 09.06.2026 | 36,75 | 37,04 | 35,80 | 36,60 | 0,08% | 24.404,00 |
| 08.06.2026 | 36,22 | 36,77 | 35,87 | 36,57 | 2,47% | 29.779,00 |
| 05.06.2026 | 37,72 | 37,88 | 35,60 | 35,69 | -6,31% | 52.636,00 |
| 04.06.2026 | 38,75 | 38,75 | 37,71 | 38,09 | -3,03% | 40.768,00 |
| 03.06.2026 | 40,15 | 40,15 | 39,00 | 39,28 | -2,17% | 30.402,00 |
| 02.06.2026 | 39,19 | 40,24 | 38,66 | 40,15 | 2,78% | 36.800,00 |
| 01.06.2026 | 38,42 | 39,21 | 38,01 | 39,07 | 3,46% | 54.724,00 |
| 29.05.2026 | 38,10 | 38,37 | 37,73 | 37,76 | 0,44% | 24.749,00 |
| 28.05.2026 | 36,95 | 38,02 | 36,80 | 37,60 | 0,05% | 28.332,00 |
| 27.05.2026 | 37,44 | 37,73 | 36,75 | 37,58 | 1,20% | 17.149,00 |
| 26.05.2026 | 37,08 | 37,34 | 36,74 | 37,13 | 0,35% | 32.334,00 |
| 25.05.2026 | 36,90 | 37,20 | 36,90 | 37,00 | 1,44% | 7.242,00 |
| 22.05.2026 | 36,78 | 36,80 | 35,91 | 36,48 | -0,53% | 14.787,00 |
| 21.05.2026 | 36,13 | 36,76 | 35,70 | 36,67 | 2,53% | 15.207,00 |
| 20.05.2026 | 35,08 | 36,05 | 35,08 | 35,77 | 1,81% | 28.058,00 |