23,630€
-0,48%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 23,74 | 23,77 | 23,64 | 23,64 | -0,44% | 415,00 |
| 01.10.2025 | 23,27 | 23,93 | 23,27 | 23,75 | 0,66% | 1.710,00 |
| 30.09.2025 | 23,92 | 24,05 | 23,36 | 23,59 | -1,71% | 1.870,00 |
| 29.09.2025 | 23,38 | 24,00 | 23,38 | 24,00 | 2,26% | 3.849,00 |
| 26.09.2025 | 23,71 | 23,71 | 23,39 | 23,47 | -1,53% | 2.836,00 |
| 25.09.2025 | 23,19 | 23,84 | 23,19 | 23,84 | 5,28% | 4.078,00 |
| 24.09.2025 | 22,43 | 22,68 | 22,43 | 22,64 | 0,33% | 2.910,00 |
| 23.09.2025 | 22,40 | 22,70 | 22,30 | 22,57 | 0,51% | 11.034,00 |
| 22.09.2025 | 22,55 | 22,55 | 22,28 | 22,45 | 1,40% | 1.068,00 |
| 19.09.2025 | 22,16 | 22,16 | 22,10 | 22,14 | -0,27% | 960,00 |
| 18.09.2025 | 22,37 | 22,50 | 22,20 | 22,20 | -1,42% | 680,00 |
| 17.09.2025 | 22,63 | 22,63 | 22,38 | 22,52 | -1,08% | 1.865,00 |
| 16.09.2025 | 23,04 | 23,16 | 22,77 | 22,77 | -0,13% | 953,00 |
| 15.09.2025 | 23,08 | 23,08 | 22,80 | 22,80 | -1,96% | 1.430,00 |
| 12.09.2025 | 23,12 | 23,28 | 23,12 | 23,25 | 2,69% | 3.265,00 |
| 10.09.2025 | 22,72 | 22,89 | 22,45 | 22,64 | -1,10% | 5.340,00 |
| 09.09.2025 | 22,96 | 23,18 | 22,62 | 22,89 | -0,37% | 1.242,00 |
| 08.09.2025 | 23,20 | 23,25 | 22,93 | 22,98 | -0,47% | 3.005,00 |
| 05.09.2025 | 23,15 | 23,36 | 23,09 | 23,09 | -0,71% | 1.035,00 |
| 04.09.2025 | 23,46 | 23,56 | 23,24 | 23,25 | -2,39% | 3.596,00 |
| 03.09.2025 | 23,83 | 24,01 | 23,66 | 23,82 | -0,58% | 3.903,00 |
| 02.09.2025 | 23,85 | 23,96 | 23,53 | 23,96 | 0,63% | 1.677,00 |
| 01.09.2025 | 23,79 | 23,88 | 23,67 | 23,81 | -0,56% | 1.985,00 |
| 29.08.2025 | 24,09 | 24,17 | 23,86 | 23,95 | -0,04% | 1.387,00 |
| 28.08.2025 | 24,00 | 24,06 | 23,96 | 23,96 | 0,25% | 3.720,00 |
| 27.08.2025 | 23,91 | 24,00 | 23,88 | 23,90 | 0,61% | 1.462,00 |
| 26.08.2025 | 23,70 | 23,90 | 23,70 | 23,75 | -0,40% | 2.806,00 |
| 25.08.2025 | 23,80 | 23,88 | 23,80 | 23,85 | 0,40% | 8.190,00 |
| 22.08.2025 | 23,37 | 23,75 | 23,26 | 23,75 | 2,48% | 8.314,00 |
| 21.08.2025 | 23,14 | 23,22 | 23,07 | 23,18 | 1,62% | 3.911,00 |
| 20.08.2025 | 23,02 | 23,02 | 22,79 | 22,81 | -0,89% | 5.277,00 |
| 19.08.2025 | 23,22 | 23,49 | 23,00 | 23,01 | 0,72% | 4.239,00 |
| 18.08.2025 | 23,09 | 23,24 | 22,85 | 22,85 | -1,53% | 4.275,00 |
| 15.08.2025 | 23,28 | 23,46 | 23,20 | 23,20 | 0,85% | 2.945,00 |
| 14.08.2025 | 23,20 | 23,23 | 23,01 | 23,01 | -1,12% | 1.837,00 |
| 13.08.2025 | 23,31 | 23,31 | 23,12 | 23,27 | 0,26% | 1.734,00 |
| 12.08.2025 | 23,07 | 23,23 | 23,07 | 23,21 | 1,22% | 2.866,00 |
| 11.08.2025 | 22,81 | 22,93 | 22,71 | 22,93 | 1,39% | 956,00 |
| 08.08.2025 | 22,47 | 22,64 | 22,43 | 22,61 | 0,89% | 509,00 |
| 07.08.2025 | 22,15 | 22,56 | 22,15 | 22,41 | 0,95% | 3.028,00 |
| 06.08.2025 | 22,30 | 22,42 | 22,14 | 22,20 | -0,72% | 863,00 |
| 05.08.2025 | 22,19 | 22,41 | 22,19 | 22,36 | 0,58% | 2.086,00 |
| 04.08.2025 | 22,14 | 22,40 | 21,98 | 22,23 | 1,00% | 1.929,00 |
| 01.08.2025 | 22,02 | 22,02 | 21,99 | 22,01 | -0,43% | 285,00 |
| 31.07.2025 | 22,14 | 22,14 | 21,81 | 22,11 | 0,48% | 4.177,00 |
| 30.07.2025 | 22,74 | 22,74 | 22,00 | 22,00 | -2,46% | 2.447,00 |
| 29.07.2025 | 22,74 | 22,74 | 22,56 | 22,56 | -0,02% | 905,00 |
| 28.07.2025 | 22,60 | 22,60 | 22,23 | 22,56 | -0,20% | 2.094,00 |
| 25.07.2025 | 22,75 | 22,89 | 22,61 | 22,61 | -2,71% | 5.385,00 |
| 24.07.2025 | 23,32 | 23,32 | 23,11 | 23,24 | -1,11% | 1.604,00 |
| 23.07.2025 | 23,37 | 23,52 | 23,25 | 23,50 | 0,58% | 5.931,00 |
| 22.07.2025 | 22,97 | 23,36 | 22,96 | 23,36 | 2,01% | 1.530,00 |
| 21.07.2025 | 22,65 | 23,00 | 22,59 | 22,90 | 3,20% | 2.899,00 |
| 18.07.2025 | 22,47 | 22,48 | 22,17 | 22,19 | -0,27% | 597,00 |
| 17.07.2025 | 21,87 | 22,31 | 21,76 | 22,25 | 1,62% | 3.764,00 |
| 16.07.2025 | 22,00 | 22,13 | 21,70 | 21,90 | 0,48% | 4.546,00 |
| 15.07.2025 | 22,01 | 22,19 | 21,79 | 21,79 | -1,89% | 4.314,00 |
| 14.07.2025 | 22,31 | 22,46 | 22,07 | 22,21 | 0,43% | 6.620,00 |
| 11.07.2025 | 22,14 | 22,14 | 21,97 | 22,12 | -0,83% | 1.314,00 |
| 10.07.2025 | 21,40 | 22,30 | 21,34 | 22,30 | 5,54% | 5.305,00 |
| 09.07.2025 | 21,08 | 21,42 | 21,01 | 21,13 | -0,09% | 5.830,00 |
| 08.07.2025 | 21,22 | 21,36 | 21,15 | 21,15 | -0,02% | 8.865,00 |
| 07.07.2025 | 21,42 | 21,42 | 21,16 | 21,16 | -0,68% | 1.533,00 |
| 04.07.2025 | 21,51 | 21,51 | 21,30 | 21,30 | -0,54% | 815,00 |
| 03.07.2025 | 21,75 | 21,84 | 21,42 | 21,42 | 0,07% | 3.629,00 |
| 02.07.2025 | 20,82 | 21,55 | 20,70 | 21,40 | 3,88% | 6.663,00 |
| 01.07.2025 | 20,48 | 20,60 | 20,39 | 20,60 | 0,78% | 9.088,00 |
| 30.06.2025 | 20,58 | 20,58 | 20,40 | 20,44 | -1,80% | 5.080,00 |
| 27.06.2025 | 21,10 | 21,10 | 20,63 | 20,82 | 1,09% | 3.709,00 |
| 26.06.2025 | 20,10 | 20,59 | 20,10 | 20,59 | 2,41% | 6.638,00 |
| 25.06.2025 | 20,12 | 20,40 | 20,06 | 20,11 | -1,71% | 2.461,00 |
| 24.06.2025 | 20,37 | 20,57 | 20,37 | 20,46 | 1,54% | 2.752,00 |
| 23.06.2025 | 19,90 | 20,15 | 19,82 | 20,15 | 0,57% | 6.144,00 |
| 20.06.2025 | 20,34 | 20,53 | 20,03 | 20,03 | -2,48% | 2.880,00 |
| 19.06.2025 | 20,50 | 20,54 | 20,14 | 20,54 | -1,06% | 7.167,00 |
| 18.06.2025 | 20,75 | 20,94 | 20,70 | 20,76 | -0,57% | 2.091,00 |
| 17.06.2025 | 21,02 | 21,20 | 20,88 | 20,88 | -1,74% | 2.203,00 |
| 16.06.2025 | 20,90 | 21,25 | 20,90 | 21,25 | 0,24% | 7.908,00 |
| 13.06.2025 | 21,00 | 21,20 | 20,90 | 21,20 | -1,51% | 3.593,00 |
| 12.06.2025 | 21,70 | 21,71 | 21,46 | 21,53 | 0,05% | 3.308,00 |
| 11.06.2025 | 22,40 | 22,44 | 21,52 | 21,52 | -2,65% | 5.642,00 |
| 10.06.2025 | 21,89 | 22,10 | 21,78 | 22,10 | 0,68% | 5.270,00 |
| 09.06.2025 | 21,74 | 21,95 | 21,74 | 21,95 | 0,78% | 2.282,00 |
| 06.06.2025 | 21,70 | 21,89 | 21,62 | 21,78 | -0,18% | 2.480,00 |
| 05.06.2025 | 21,56 | 21,94 | 21,56 | 21,82 | 0,65% | 4.778,00 |
| 04.06.2025 | 21,48 | 21,70 | 21,38 | 21,68 | 1,33% | 1.797,00 |
| 03.06.2025 | 21,28 | 21,40 | 21,00 | 21,40 | -0,44% | 10.158,00 |
| 02.06.2025 | 21,52 | 21,58 | 21,31 | 21,49 | -0,32% | 9.009,00 |
| 30.05.2025 | 21,66 | 21,76 | 21,39 | 21,56 | -0,81% | 2.648,00 |
| 29.05.2025 | 21,72 | 21,98 | 21,72 | 21,74 | -0,44% | 318,00 |
| 28.05.2025 | 21,84 | 21,90 | 21,66 | 21,83 | -0,23% | 1.977,00 |
| 27.05.2025 | 21,96 | 22,04 | 21,67 | 21,88 | -0,39% | 4.320,00 |
| 26.05.2025 | 21,94 | 22,10 | 21,89 | 21,97 | 0,25% | 4.048,00 |
| 23.05.2025 | 21,74 | 21,98 | 21,74 | 21,91 | 0,71% | 1.675,00 |
| 22.05.2025 | 21,94 | 22,00 | 21,76 | 21,76 | -0,50% | 4.514,00 |
| 21.05.2025 | 22,03 | 22,03 | 21,87 | 21,87 | -0,61% | 3.350,00 |
| 20.05.2025 | 22,18 | 22,18 | 22,00 | 22,00 | -1,19% | 1.274,00 |
| 19.05.2025 | 22,40 | 22,40 | 21,98 | 22,27 | -2,02% | 4.303,00 |
| 16.05.2025 | 22,68 | 22,73 | 22,44 | 22,73 | 0,55% | 1.689,00 |
| 15.05.2025 | 22,26 | 22,60 | 22,16 | 22,60 | 0,94% | 5.171,00 |