21,253€
-0,99%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 22,41 | 22,64 | 22,00 | 22,64 | 0,18% | 33.574,00 |
| 14.05.2025 | 22,80 | 22,85 | 22,38 | 22,60 | -0,90% | 25.544,00 |
| 13.05.2025 | 22,70 | 22,80 | 22,51 | 22,80 | 1,40% | 21.078,00 |
| 12.05.2025 | 21,80 | 23,02 | 21,80 | 22,49 | 3,76% | 35.074,00 |
| 09.05.2025 | 21,37 | 21,68 | 21,31 | 21,67 | 1,26% | 24.854,00 |
| 08.05.2025 | 21,60 | 21,70 | 21,26 | 21,40 | -0,23% | 47.529,00 |
| 07.05.2025 | 21,59 | 21,65 | 21,31 | 21,45 | -0,37% | 12.209,00 |
| 06.05.2025 | 21,52 | 21,63 | 21,26 | 21,53 | 0,28% | 13.011,00 |
| 05.05.2025 | 21,59 | 21,71 | 21,36 | 21,47 | -0,37% | 27.138,00 |
| 02.05.2025 | 21,40 | 21,67 | 21,30 | 21,55 | 2,18% | 26.774,00 |
| 30.04.2025 | 21,48 | 21,48 | 20,58 | 21,09 | -1,03% | 48.867,00 |
| 29.04.2025 | 21,35 | 21,70 | 21,25 | 21,31 | -0,40% | 22.409,00 |
| 28.04.2025 | 21,30 | 21,40 | 21,01 | 21,40 | -0,40% | 16.321,00 |
| 25.04.2025 | 21,70 | 21,78 | 21,13 | 21,48 | -0,32% | 16.325,00 |
| 24.04.2025 | 21,38 | 21,62 | 21,24 | 21,55 | 0,70% | 25.959,00 |
| 23.04.2025 | 21,21 | 21,90 | 21,03 | 21,40 | 3,11% | 51.377,00 |
| 22.04.2025 | 20,42 | 20,96 | 20,41 | 20,76 | 1,24% | 26.342,00 |
| 17.04.2025 | 20,34 | 20,71 | 20,27 | 20,50 | 2,32% | 19.062,00 |
| 16.04.2025 | 20,30 | 20,40 | 19,80 | 20,04 | -2,70% | 32.991,00 |
| 15.04.2025 | 20,52 | 20,79 | 20,39 | 20,59 | 0,44% | 46.639,00 |
| 14.04.2025 | 20,16 | 20,63 | 20,01 | 20,50 | 2,09% | 54.952,00 |
| 11.04.2025 | 19,20 | 20,21 | 18,95 | 20,08 | 2,45% | 53.915,00 |
| 10.04.2025 | 20,50 | 20,58 | 19,13 | 19,60 | -4,13% | 43.002,00 |
| 09.04.2025 | 18,43 | 21,50 | 18,25 | 20,45 | 11,42% | 73.011,00 |
| 08.04.2025 | 19,56 | 19,92 | 18,20 | 18,35 | -6,63% | 87.908,00 |
| 07.04.2025 | 18,95 | 20,22 | 18,18 | 19,65 | 2,35% | 244.029,00 |
| 04.04.2025 | 20,80 | 20,90 | 19,10 | 19,20 | -9,54% | 170.296,00 |
| 03.04.2025 | 21,80 | 21,80 | 20,85 | 21,23 | -4,33% | 119.425,00 |
| 02.04.2025 | 22,46 | 22,46 | 21,96 | 22,19 | -2,14% | 31.289,00 |
| 01.04.2025 | 22,51 | 22,72 | 22,34 | 22,67 | 1,02% | 32.889,00 |
| 31.03.2025 | 22,64 | 22,64 | 21,88 | 22,44 | -0,88% | 56.474,00 |
| 28.03.2025 | 23,00 | 23,20 | 22,61 | 22,64 | -1,20% | 27.394,00 |
| 27.03.2025 | 23,16 | 23,24 | 22,83 | 22,92 | -1,04% | 15.149,00 |
| 26.03.2025 | 23,05 | 23,33 | 22,97 | 23,16 | 0,48% | 31.874,00 |
| 25.03.2025 | 22,83 | 23,15 | 22,66 | 23,05 | 0,74% | 33.362,00 |
| 24.03.2025 | 22,83 | 23,12 | 22,72 | 22,88 | 0,31% | 21.379,00 |
| 21.03.2025 | 22,90 | 22,90 | 22,49 | 22,81 | 0,31% | 36.799,00 |
| 20.03.2025 | 22,96 | 22,98 | 22,53 | 22,74 | -1,35% | 32.784,00 |
| 19.03.2025 | 22,99 | 23,11 | 22,81 | 23,05 | 0,09% | 16.096,00 |
| 18.03.2025 | 23,30 | 23,31 | 22,96 | 23,03 | -1,43% | 35.450,00 |
| 17.03.2025 | 23,01 | 23,40 | 22,81 | 23,36 | 2,46% | 30.890,00 |
| 14.03.2025 | 22,48 | 22,83 | 22,48 | 22,80 | 1,33% | 24.395,00 |
| 13.03.2025 | 22,28 | 22,67 | 22,01 | 22,50 | 1,24% | 37.087,00 |
| 12.03.2025 | 22,65 | 22,67 | 22,16 | 22,23 | -2,84% | 30.803,00 |
| 11.03.2025 | 22,85 | 23,22 | 22,60 | 22,88 | -0,59% | 34.616,00 |
| 10.03.2025 | 22,86 | 23,08 | 22,57 | 23,01 | -0,80% | 28.529,00 |
| 07.03.2025 | 22,94 | 23,23 | 22,41 | 23,20 | 0,54% | 54.831,00 |
| 06.03.2025 | 23,21 | 23,31 | 22,74 | 23,07 | -2,37% | 76.386,00 |
| 05.03.2025 | 23,30 | 23,74 | 23,22 | 23,63 | 0,64% | 22.444,00 |
| 04.03.2025 | 23,31 | 23,59 | 23,11 | 23,48 | 0,19% | 40.436,00 |
| 03.03.2025 | 23,53 | 24,00 | 23,31 | 23,44 | 0,26% | 58.786,00 |
| 28.02.2025 | 23,51 | 23,61 | 23,24 | 23,38 | -1,56% | 71.120,00 |
| 27.02.2025 | 23,97 | 24,22 | 23,71 | 23,75 | -1,19% | 34.279,00 |
| 26.02.2025 | 24,07 | 24,22 | 23,90 | 24,03 | -0,25% | 31.404,00 |
| 25.02.2025 | 24,43 | 24,46 | 23,99 | 24,09 | -1,61% | 35.124,00 |
| 24.02.2025 | 24,50 | 24,80 | 24,36 | 24,49 | -1,07% | 18.947,00 |
| 21.02.2025 | 25,00 | 25,19 | 24,70 | 24,75 | 0,18% | 20.148,00 |
| 20.02.2025 | 24,56 | 25,05 | 24,43 | 24,71 | 0,73% | 29.014,00 |
| 19.02.2025 | 25,00 | 25,00 | 24,31 | 24,53 | -1,21% | 28.595,00 |
| 18.02.2025 | 25,00 | 25,18 | 24,74 | 24,83 | -1,21% | 35.125,00 |
| 17.02.2025 | 24,63 | 25,15 | 24,63 | 25,13 | 2,18% | 26.993,00 |
| 14.02.2025 | 24,80 | 25,15 | 24,59 | 24,60 | -1,01% | 45.852,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,30 | 24,85 | 1,84% | 54.909,00 |
| 12.02.2025 | 24,39 | 24,62 | 24,23 | 24,40 | 0,81% | 48.958,00 |