25,513€
-1,78%
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 | -2,65% | 31.810,00 |
| 15.10.2024 | 27,23 | 27,23 | 26,59 | 26,83 | -1,34% | - |
| 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 |