23,605€
-1,09%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 23,75 | 23,75 | 23,47 | 23,70 | -0,69% | - |
| 23.12.2024 | 23,70 | 24,05 | 23,56 | 23,87 | 0,48% | 54.545,00 |
| 20.12.2024 | 23,73 | 23,92 | 23,26 | 23,75 | -0,23% | 59.373,00 |
| 19.12.2024 | 24,02 | 24,10 | 23,56 | 23,81 | -1,39% | 59.966,00 |
| 18.12.2024 | 24,25 | 24,51 | 24,03 | 24,14 | -0,64% | 35.696,00 |
| 17.12.2024 | 24,30 | 24,59 | 24,21 | 24,30 | -0,55% | 25.966,00 |
| 16.12.2024 | 24,69 | 24,69 | 24,40 | 24,43 | -0,59% | 50.836,00 |
| 13.12.2024 | 25,11 | 25,12 | 24,49 | 24,58 | -2,60% | 47.515,00 |
| 12.12.2024 | 25,53 | 25,61 | 24,99 | 25,23 | -0,96% | 29.729,00 |
| 11.12.2024 | 25,41 | 25,55 | 25,12 | 25,48 | 0,08% | 22.053,00 |
| 10.12.2024 | 25,43 | 25,62 | 25,06 | 25,46 | -0,39% | 38.581,00 |
| 09.12.2024 | 24,30 | 25,80 | 24,30 | 25,56 | 4,52% | 61.381,00 |
| 06.12.2024 | 24,78 | 25,07 | 24,37 | 24,45 | -0,95% | 63.393,00 |
| 05.12.2024 | 25,00 | 25,10 | 24,60 | 24,69 | -1,73% | 69.741,00 |
| 04.12.2024 | 25,18 | 25,34 | 25,01 | 25,12 | -0,46% | 19.550,00 |
| 03.12.2024 | 25,20 | 25,48 | 25,01 | 25,24 | 0,14% | 18.794,00 |
| 02.12.2024 | 25,15 | 25,26 | 24,98 | 25,20 | 1,65% | 35.269,00 |
| 29.11.2024 | 25,00 | 25,12 | 24,60 | 24,79 | 0,65% | 28.073,00 |
| 28.11.2024 | 24,66 | 24,74 | 24,47 | 24,63 | 0,29% | 11.265,00 |
| 27.11.2024 | 24,61 | 24,80 | 24,45 | 24,56 | 0,02% | 41.126,00 |
| 26.11.2024 | 24,80 | 24,80 | 24,44 | 24,56 | -2,11% | 33.461,00 |
| 25.11.2024 | 25,09 | 25,30 | 24,82 | 25,09 | -0,40% | 22.872,00 |
| 22.11.2024 | 24,98 | 25,19 | 24,63 | 25,19 | 1,98% | 15.771,00 |
| 21.11.2024 | 24,66 | 24,70 | 24,45 | 24,70 | -0,60% | - |
| 20.11.2024 | 24,62 | 25,00 | 24,62 | 24,85 | 0,14% | 21.953,00 |
| 19.11.2024 | 24,86 | 25,00 | 24,61 | 24,81 | -0,02% | 45.469,00 |
| 18.11.2024 | 24,80 | 25,00 | 24,61 | 24,82 | 0,67% | 23.971,00 |
| 15.11.2024 | 24,70 | 24,85 | 24,49 | 24,65 | -0,78% | 23.641,00 |
| 14.11.2024 | 24,70 | 24,85 | 24,29 | 24,85 | -0,40% | 74.489,00 |
| 13.11.2024 | 25,00 | 25,10 | 24,55 | 24,95 | 1,01% | 36.939,00 |
| 12.11.2024 | 25,13 | 25,24 | 24,55 | 24,70 | -1,69% | 53.592,00 |
| 11.11.2024 | 25,50 | 25,55 | 25,04 | 25,12 | -2,43% | 59.115,00 |
| 08.11.2024 | 26,72 | 26,90 | 25,50 | 25,75 | -3,83% | 66.423,00 |
| 07.11.2024 | 26,25 | 26,98 | 26,21 | 26,77 | 2,49% | 70.317,00 |
| 06.11.2024 | 25,81 | 26,41 | 25,52 | 26,12 | 1,22% | 38.516,00 |
| 05.11.2024 | 25,77 | 26,11 | 25,60 | 25,81 | 0,41% | 40.541,00 |
| 04.11.2024 | 25,80 | 25,94 | 25,55 | 25,70 | -0,23% | 74.188,00 |
| 01.11.2024 | 25,81 | 26,04 | 25,53 | 25,76 | 0,92% | 10.207,00 |
| 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 |