38,410€
-0,52%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 35,82 | 35,98 | 34,77 | 35,13 | -2,98% | 40.415,00 |
| 18.05.2026 | 36,25 | 36,66 | 35,80 | 36,21 | -0,01% | 28.128,00 |
| 15.05.2026 | 37,51 | 37,51 | 35,94 | 36,22 | -5,16% | 38.511,00 |
| 14.05.2026 | 38,32 | 38,80 | 37,78 | 38,19 | -1,13% | 23.836,00 |
| 13.05.2026 | 37,76 | 38,90 | 37,61 | 38,62 | 2,29% | 45.853,00 |
| 12.05.2026 | 37,26 | 37,76 | 36,61 | 37,76 | 1,71% | 34.123,00 |
| 11.05.2026 | 35,76 | 37,34 | 35,76 | 37,12 | 3,59% | 68.191,00 |
| 08.05.2026 | 35,32 | 36,00 | 35,30 | 35,84 | 2,11% | 24.272,00 |
| 07.05.2026 | 35,85 | 36,26 | 35,01 | 35,10 | -1,97% | 58.665,00 |
| 06.05.2026 | 34,51 | 35,80 | 34,50 | 35,80 | 5,75% | 106.805,00 |
| 05.05.2026 | 33,33 | 33,95 | 33,33 | 33,86 | 1,59% | 14.481,00 |
| 04.05.2026 | 33,61 | 33,90 | 33,22 | 33,33 | -1,45% | 43.065,00 |
| 30.04.2026 | 32,86 | 33,84 | 32,65 | 33,82 | 2,73% | 20.761,00 |
| 29.04.2026 | 33,51 | 33,77 | 32,92 | 32,92 | -1,14% | 29.377,00 |
| 28.04.2026 | 34,11 | 34,30 | 33,19 | 33,30 | -2,22% | 30.584,00 |
| 27.04.2026 | 34,40 | 34,48 | 33,81 | 34,05 | 0,38% | 17.753,00 |
| 24.04.2026 | 34,16 | 34,34 | 33,88 | 33,92 | -0,29% | 13.457,00 |
| 23.04.2026 | 34,11 | 34,50 | 33,65 | 34,02 | -0,82% | 24.401,00 |
| 22.04.2026 | 34,16 | 34,30 | 33,83 | 34,30 | 3,78% | 26.131,00 |
| 21.04.2026 | 33,70 | 33,90 | 33,02 | 33,05 | -1,81% | 26.437,00 |
| 20.04.2026 | 33,98 | 34,01 | 33,44 | 33,66 | -1,35% | 32.136,00 |
| 17.04.2026 | 34,00 | 34,30 | 33,54 | 34,12 | 1,11% | 31.367,00 |
| 16.04.2026 | 33,86 | 34,05 | 33,50 | 33,75 | -0,44% | 35.322,00 |
| 15.04.2026 | 33,91 | 33,99 | 33,43 | 33,90 | 1,19% | 21.818,00 |
| 14.04.2026 | 33,80 | 33,95 | 33,25 | 33,50 | 1,07% | 39.546,00 |
| 13.04.2026 | 32,68 | 33,33 | 32,53 | 33,14 | 1,64% | 27.075,00 |
| 10.04.2026 | 32,77 | 33,41 | 32,36 | 32,61 | -1,18% | 35.373,00 |
| 09.04.2026 | 32,88 | 33,20 | 32,53 | 33,00 | 0,03% | 19.149,00 |
| 08.04.2026 | 32,85 | 33,50 | 32,50 | 32,99 | 4,68% | 81.761,00 |
| 07.04.2026 | 31,72 | 31,96 | 31,10 | 31,51 | -0,25% | 43.850,00 |
| 02.04.2026 | 30,70 | 31,76 | 30,49 | 31,59 | 0,14% | 21.583,00 |
| 01.04.2026 | 31,59 | 31,94 | 31,49 | 31,55 | -0,02% | 32.621,00 |
| 31.03.2026 | 29,98 | 31,55 | 29,98 | 31,55 | 4,30% | 48.810,00 |
| 30.03.2026 | 30,02 | 30,87 | 30,02 | 30,25 | -0,48% | 38.881,00 |
| 27.03.2026 | 30,10 | 30,53 | 29,51 | 30,40 | 1,16% | 44.897,00 |
| 26.03.2026 | 30,15 | 30,15 | 29,73 | 30,05 | -1,28% | 25.573,00 |
| 25.03.2026 | 30,20 | 30,66 | 30,01 | 30,44 | 1,45% | 33.457,00 |
| 24.03.2026 | 29,36 | 30,00 | 28,80 | 30,00 | 3,63% | 30.773,00 |
| 23.03.2026 | 27,80 | 29,77 | 27,30 | 28,95 | 2,84% | 123.956,00 |
| 20.03.2026 | 29,05 | 29,35 | 27,50 | 28,15 | -3,13% | 59.029,00 |
| 19.03.2026 | 29,54 | 29,54 | 28,19 | 29,06 | -2,40% | 85.461,00 |
| 18.03.2026 | 30,93 | 31,10 | 29,62 | 29,78 | -2,95% | 32.169,00 |
| 17.03.2026 | 30,55 | 30,97 | 30,23 | 30,68 | -0,03% | 16.900,00 |