BHP Group Ltd.
[WKN: 850524 | ISIN: AU000000BHP4]
Aktienkurse
25,715€ 0,67%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid: Ask:

Aktienkurse zur BHP Group Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 25,82 25,82 25,65 25,69 0,58% -
31.10.2024 25,77 25,92 25,35 25,55 -2,15% 2.592,00
30.10.2024 26,18 26,30 25,90 26,11 -1,49% 1.557,00
29.10.2024 26,29 26,60 26,22 26,50 0,40% 1.560,00
28.10.2024 26,13 26,40 26,08 26,40 0,74% 5.020,00
25.10.2024 25,89 26,22 25,87 26,20 0,96% 2.319,00
24.10.2024 25,95 26,18 25,70 25,95 0,66% 1.007,00
23.10.2024 26,04 26,10 25,78 25,78 -1,60% 4.006,00
22.10.2024 25,95 26,20 25,88 26,20 1,18% 4.331,00
21.10.2024 26,24 26,44 25,90 25,90 -1,93% 3.783,00
18.10.2024 26,05 26,54 26,05 26,41 0,78% 5.137,00
17.10.2024 26,43 26,43 26,00 26,20 -0,70% 7.800,00
16.10.2024 26,72 26,95 26,39 26,39 -1,68% 2.169,00
15.10.2024 27,18 27,30 26,65 26,84 -1,49% 6.188,00
14.10.2024 27,00 27,24 26,83 27,24 1,08% 5.527,00
11.10.2024 26,69 26,95 26,69 26,95 -0,13% 3.224,00
10.10.2024 26,95 26,99 26,47 26,99 1,60% 2.521,00
09.10.2024 26,53 26,59 26,41 26,56 0,61% 3.541,00
08.10.2024 27,64 27,64 26,15 26,40 -4,35% 3.943,00
07.10.2024 28,00 28,00 27,58 27,60 -0,05% 8.682,00
04.10.2024 27,39 27,83 27,39 27,62 -1,38% 1.392,00
03.10.2024 28,15 28,15 28,00 28,00 -1,72% 100,00
02.10.2024 27,98 28,49 27,98 28,49 1,71% 4.794,00
01.10.2024 27,65 28,10 27,51 28,01 1,05% 3.307,00
30.09.2024 28,50 28,50 27,69 27,72 -0,18% 5.482,00
27.09.2024 27,46 27,77 27,36 27,77 2,10% 4.270,00
26.09.2024 26,64 27,20 26,51 27,20 4,78% 11.955,00
25.09.2024 26,07 26,10 25,79 25,96 1,17% 3.209,00
24.09.2024 25,47 25,69 25,18 25,66 4,97% 12.039,00
23.09.2024 24,40 24,48 24,20 24,45 0,68% 3.359,00
20.09.2024 24,54 24,67 24,28 24,28 -2,43% 12.233,00
19.09.2024 24,43 24,89 24,43 24,89 3,47% 4.088,00
18.09.2024 23,84 24,05 23,84 24,05 0,33% 2.291,00
17.09.2024 24,01 24,24 23,97 23,97 -0,13% 4.423,00
16.09.2024 23,70 24,05 23,70 24,00 0,06% 10.887,00
13.09.2024 23,98 24,01 23,63 23,99 1,05% 5.099,00
12.09.2024 23,52 23,74 23,31 23,74 -1,02% 6.343,00
11.09.2024 23,68 23,98 23,48 23,98 2,92% 4.128,00
10.09.2024 23,40 23,45 23,12 23,30 -0,94% 6.760,00
09.09.2024 23,29 23,55 23,29 23,52 1,82% 5.774,00
06.09.2024 23,44 23,44 23,10 23,10 -2,49% 16.187,00
05.09.2024 23,59 23,70 23,51 23,69 0,38% 1.850,00
04.09.2024 23,55 23,85 23,45 23,60 -0,40% 4.578,00
03.09.2024 24,30 24,30 23,52 23,70 -2,53% 10.400,00
02.09.2024 24,72 24,74 24,15 24,31 -2,09% 12.909,00
30.08.2024 24,95 25,16 24,77 24,83 -0,28% 6.495,00
29.08.2024 24,70 24,90 24,54 24,90 2,24% 2.985,00
28.08.2024 24,90 24,90 24,36 24,36 -2,09% 2.976,00
27.08.2024 25,15 25,20 24,81 24,88 -0,48% 4.194,00
26.08.2024 24,62 25,00 24,62 25,00 1,38% 2.404,00
23.08.2024 24,47 24,68 24,40 24,66 0,63% 781,00
22.08.2024 24,72 24,89 24,50 24,50 -1,01% 2.534,00
21.08.2024 24,66 24,85 24,65 24,75 2,23% 3.827,00
20.08.2024 24,40 24,44 24,21 24,21 -0,60% 1.473,00
19.08.2024 24,12 24,48 24,05 24,36 1,18% 3.007,00
16.08.2024 24,19 24,20 24,00 24,07 -0,12% 842,00
15.08.2024 23,75 24,10 23,66 24,10 0,96% 6.060,00
14.08.2024 24,00 24,00 23,70 23,87 -2,23% 5.119,00
13.08.2024 24,51 24,65 24,39 24,42 -0,65% 1.967,00
12.08.2024 24,60 24,64 24,37 24,58 -0,55% 3.060,00
09.08.2024 24,56 24,74 24,44 24,71 0,49% 3.141,00
08.08.2024 24,08 24,62 24,00 24,59 1,21% 4.433,00
07.08.2024 24,57 24,67 24,23 24,30 -1,48% 11.451,00
06.08.2024 24,48 24,66 23,96 24,66 1,44% 11.019,00
05.08.2024 24,50 24,50 23,41 24,31 -1,98% 21.751,00
02.08.2024 25,26 25,36 24,80 24,80 -1,31% 6.382,00
01.08.2024 25,70 25,70 25,13 25,13 -2,16% 5.963,00
31.07.2024 25,41 25,69 25,26 25,69 2,88% 11.095,00
30.07.2024 25,10 25,22 24,51 24,97 -1,73% 8.066,00
29.07.2024 25,30 25,45 25,22 25,41 -0,51% 3.495,00
26.07.2024 25,30 25,58 25,22 25,54 0,47% 5.943,00
25.07.2024 25,05 25,42 24,80 25,42 -0,18% 5.695,00
24.07.2024 25,20 25,46 25,20 25,46 0,49% 4.815,00
23.07.2024 25,24 25,34 25,11 25,34 -0,53% 10.818,00
22.07.2024 25,35 25,68 25,31 25,47 -0,70% 3.351,00
19.07.2024 25,87 25,87 25,31 25,65 -0,70% 5.636,00
18.07.2024 26,22 26,28 25,83 25,83 -1,64% 3.515,00
17.07.2024 26,32 26,41 26,06 26,26 0,81% 3.326,00
16.07.2024 26,66 26,66 26,05 26,05 -2,80% 3.378,00
15.07.2024 27,10 27,20 26,80 26,80 -2,14% 4.310,00
12.07.2024 27,08 27,39 26,94 27,39 2,60% 3.109,00
11.07.2024 27,11 27,22 26,69 26,69 -1,17% 2.586,00
10.07.2024 27,00 27,01 26,69 27,01 -0,37% 11.119,00
09.07.2024 27,16 27,23 26,95 27,11 0,48% 1.162,00
08.07.2024 27,03 27,21 26,95 26,98 -1,06% 7.629,00
05.07.2024 27,45 27,60 27,27 27,27 -2,61% 4.230,00
04.07.2024 27,75 28,00 27,59 28,00 2,77% 6.206,00
03.07.2024 27,02 27,58 27,02 27,24 1,28% 2.945,00
02.07.2024 26,68 26,90 26,51 26,90 -0,59% 1.404,00
01.07.2024 26,94 27,14 26,78 27,06 1,73% 3.124,00
28.06.2024 26,52 26,83 26,50 26,60 0,21% 6.086,00
27.06.2024 26,90 26,90 26,52 26,54 -1,23% 480,00
26.06.2024 26,88 27,05 26,71 26,87 0,90% 9.049,00
25.06.2024 26,81 26,81 26,57 26,63 0,51% 430,00
24.06.2024 26,37 26,65 26,12 26,50 0,21% 2.840,00
21.06.2024 26,50 26,59 26,40 26,44 -0,94% 3.224,00
20.06.2024 26,49 26,69 26,49 26,69 1,00% 1.819,00
19.06.2024 26,45 26,50 26,31 26,43 0,28% 5.625,00
18.06.2024 26,40 26,40 26,04 26,35 0,75% 3.265,00
17.06.2024 26,42 26,42 26,02 26,16 -1,23% 11.012,00