Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,94 | 31,70 | 29,72 | 31,70 | 2,57% | 43.974,00 |
| 06.03.2026 | 31,94 | 32,11 | 30,63 | 30,90 | -1,83% | 11.347,00 |
| 05.03.2026 | 33,40 | 33,40 | 31,48 | 31,48 | -6,07% | 21.265,00 |
| 04.03.2026 | 33,44 | 34,10 | 33,44 | 33,51 | -0,37% | 3.320,00 |
| 03.03.2026 | 34,98 | 35,01 | 32,97 | 33,64 | -5,36% | 31.586,00 |
| 02.03.2026 | 35,20 | 35,54 | 34,60 | 35,54 | 2,47% | 13.782,00 |
| 27.02.2026 | 35,11 | 35,11 | 34,47 | 34,69 | 1,57% | 18.915,00 |
| 26.02.2026 | 34,85 | 34,94 | 33,80 | 34,15 | -1,85% | 10.132,00 |
| 25.02.2026 | 33,97 | 34,84 | 33,90 | 34,80 | 2,94% | 10.001,00 |
| 24.02.2026 | 32,90 | 33,95 | 32,82 | 33,80 | 2,05% | 4.860,00 |
| 23.02.2026 | 32,41 | 33,12 | 32,08 | 33,12 | 3,81% | 9.875,00 |
| 20.02.2026 | 31,89 | 32,30 | 31,63 | 31,91 | 0,08% | 23.615,00 |
| 19.02.2026 | 31,80 | 31,98 | 30,93 | 31,88 | 0,92% | 24.277,00 |
| 18.02.2026 | 31,29 | 31,98 | 31,14 | 31,59 | 1,41% | 17.160,00 |
| 17.02.2026 | 31,30 | 31,42 | 30,35 | 31,15 | 1,86% | 6.496,00 |
| 16.02.2026 | 30,16 | 30,58 | 30,14 | 30,58 | -0,63% | 19.063,00 |
| 13.02.2026 | 30,44 | 31,12 | 29,70 | 30,78 | -0,32% | 9.452,00 |
| 12.02.2026 | 31,31 | 31,60 | 30,49 | 30,88 | -1,95% | 8.939,00 |
| 11.02.2026 | 30,39 | 31,49 | 30,38 | 31,49 | 3,91% | 7.962,00 |
| 10.02.2026 | 29,91 | 30,49 | 29,88 | 30,31 | 0,97% | 2.306,00 |
| 09.02.2026 | 29,46 | 30,12 | 29,43 | 30,02 | 1,92% | 1.776,00 |
| 06.02.2026 | 28,86 | 29,45 | 28,74 | 29,45 | 0,70% | 6.112,00 |
| 05.02.2026 | 29,95 | 29,95 | 29,10 | 29,25 | -4,60% | 15.032,00 |
| 04.02.2026 | 31,07 | 31,41 | 30,66 | 30,66 | 0,29% | 9.732,00 |
| 03.02.2026 | 29,71 | 30,95 | 29,71 | 30,57 | 4,03% | 51.421,00 |
| 02.02.2026 | 28,69 | 29,58 | 28,38 | 29,38 | 1,35% | 8.611,00 |
| 30.01.2026 | 29,81 | 30,00 | 28,50 | 28,99 | -4,09% | 17.631,00 |
| 29.01.2026 | 30,00 | 31,17 | 29,78 | 30,23 | 1,80% | 24.110,00 |
| 28.01.2026 | 29,50 | 29,71 | 29,13 | 29,69 | 1,78% | 5.106,00 |
| 27.01.2026 | 29,00 | 29,33 | 28,59 | 29,17 | 2,01% | 9.864,00 |
| 26.01.2026 | 29,00 | 29,08 | 28,59 | 28,60 | 0,33% | 23.108,00 |
| 23.01.2026 | 28,12 | 28,50 | 28,05 | 28,50 | 2,13% | 5.455,00 |
| 22.01.2026 | 28,00 | 28,08 | 27,70 | 27,91 | -0,66% | 3.572,00 |
| 21.01.2026 | 27,84 | 28,30 | 27,82 | 28,09 | 2,87% | 7.761,00 |
| 20.01.2026 | 27,50 | 27,50 | 27,04 | 27,31 | -1,71% | 2.637,00 |
| 19.01.2026 | 28,14 | 28,14 | 27,70 | 27,78 | -0,54% | 5.380,00 |
| 16.01.2026 | 28,35 | 28,35 | 27,80 | 27,93 | -1,24% | 3.697,00 |
| 15.01.2026 | 28,15 | 28,56 | 28,02 | 28,28 | 0,37% | 8.295,00 |
| 14.01.2026 | 27,64 | 28,24 | 27,64 | 28,18 | 1,95% | 10.648,00 |
| 13.01.2026 | 27,31 | 27,64 | 27,31 | 27,64 | 2,03% | 9.270,00 |
| 12.01.2026 | 26,77 | 27,14 | 26,60 | 27,09 | 1,82% | 11.058,00 |
| 09.01.2026 | 27,34 | 27,35 | 26,46 | 26,60 | -1,48% | 10.988,00 |
| 08.01.2026 | 27,09 | 27,25 | 26,71 | 27,00 | -1,30% | 4.356,00 |
| 07.01.2026 | 27,46 | 27,63 | 27,18 | 27,36 | -1,14% | 6.137,00 |
| 06.01.2026 | 27,04 | 27,80 | 27,04 | 27,67 | 3,03% | 4.985,00 |
| 05.01.2026 | 26,63 | 26,94 | 26,44 | 26,86 | 2,75% | 3.939,00 |
| 02.01.2026 | 26,16 | 26,35 | 26,06 | 26,14 | 1,26% | 3.989,00 |
| 30.12.2025 | 25,65 | 26,03 | 25,65 | 25,81 | 0,78% | 6.194,00 |
| 29.12.2025 | 25,97 | 26,18 | 25,61 | 25,61 | -1,29% | 9.197,00 |
| 23.12.2025 | 25,82 | 26,00 | 25,70 | 25,95 | 0,06% | 3.745,00 |
| 22.12.2025 | 25,38 | 26,00 | 25,38 | 25,93 | 1,77% | 4.450,00 |
| 19.12.2025 | 24,94 | 25,48 | 24,94 | 25,48 | 0,61% | 4.114,00 |
| 18.12.2025 | 25,19 | 25,33 | 25,19 | 25,33 | 0,84% | 1.455,00 |
| 17.12.2025 | 25,03 | 25,12 | 25,03 | 25,12 | 0,60% | 880,00 |
| 16.12.2025 | 24,93 | 25,17 | 24,93 | 24,97 | -0,56% | 2.287,00 |
| 15.12.2025 | 25,25 | 25,33 | 25,01 | 25,11 | -1,32% | 4.385,00 |
| 12.12.2025 | 25,90 | 26,13 | 25,44 | 25,44 | -2,47% | 4.736,00 |
| 11.12.2025 | 25,54 | 26,09 | 25,50 | 26,09 | 1,40% | 1.683,00 |
| 10.12.2025 | 25,39 | 25,95 | 25,39 | 25,73 | 1,52% | 6.355,00 |
| 09.12.2025 | 25,21 | 25,42 | 24,78 | 25,34 | 1,06% | 4.201,00 |
| 08.12.2025 | 25,27 | 25,34 | 25,08 | 25,08 | -1,36% | 1.248,00 |
| 05.12.2025 | 25,36 | 25,60 | 25,36 | 25,42 | 0,87% | 6.586,00 |
| 04.12.2025 | 25,01 | 25,20 | 24,69 | 25,20 | 1,69% | 4.783,00 |
| 03.12.2025 | 24,13 | 24,78 | 24,13 | 24,78 | 2,59% | 2.585,00 |
| 02.12.2025 | 23,97 | 24,16 | 23,74 | 24,16 | 1,79% | 3.383,00 |
| 01.12.2025 | 23,68 | 23,75 | 23,62 | 23,73 | 0,30% | 1.762,00 |
| 28.11.2025 | 23,32 | 23,66 | 23,32 | 23,66 | 1,76% | 7.428,00 |
| 27.11.2025 | 23,56 | 23,59 | 23,25 | 23,25 | -1,90% | 1.622,00 |
| 26.11.2025 | 23,40 | 23,70 | 23,37 | 23,70 | 2,35% | 2.100,00 |
| 25.11.2025 | 23,03 | 23,21 | 23,03 | 23,16 | 0,89% | 354,00 |
| 24.11.2025 | 22,84 | 23,07 | 22,74 | 22,95 | -0,22% | 7.353,00 |
| 21.11.2025 | 22,51 | 23,00 | 22,45 | 23,00 | -0,45% | 3.400,00 |
| 20.11.2025 | 23,41 | 23,41 | 23,11 | 23,11 | -0,52% | 1.849,00 |
| 19.11.2025 | 22,88 | 23,32 | 22,88 | 23,23 | -0,09% | 4.214,00 |
| 18.11.2025 | 22,82 | 23,27 | 22,78 | 23,25 | -1,17% | 7.100,00 |
| 17.11.2025 | 23,81 | 23,81 | 23,52 | 23,52 | -0,32% | 5.023,00 |
| 14.11.2025 | 24,00 | 24,09 | 23,16 | 23,60 | -1,93% | 6.275,00 |
| 13.11.2025 | 24,47 | 24,51 | 24,06 | 24,06 | -1,47% | 1.564,00 |
| 12.11.2025 | 24,23 | 24,42 | 24,15 | 24,42 | 2,26% | 4.876,00 |
| 11.11.2025 | 24,08 | 24,08 | 23,81 | 23,88 | -1,40% | 823,00 |
| 10.11.2025 | 24,15 | 24,22 | 23,96 | 24,22 | 2,11% | 1.275,00 |
| 07.11.2025 | 23,92 | 23,92 | 23,52 | 23,72 | -2,17% | 1.413,00 |
| 06.11.2025 | 24,25 | 24,25 | 23,92 | 24,25 | 0,69% | 3.095,00 |
| 05.11.2025 | 23,86 | 24,08 | 23,84 | 24,08 | 1,37% | 2.700,00 |
| 04.11.2025 | 24,00 | 24,10 | 23,67 | 23,76 | -2,36% | 2.950,00 |
| 03.11.2025 | 24,77 | 24,77 | 24,08 | 24,33 | -1,22% | 6.079,00 |
| 31.10.2025 | 24,63 | 24,77 | 24,63 | 24,63 | -0,97% | 755,00 |
| 30.10.2025 | 24,93 | 24,97 | 24,50 | 24,87 | -0,72% | 6.808,00 |
| 29.10.2025 | 24,88 | 25,20 | 24,88 | 25,05 | 1,83% | 6.593,00 |
| 28.10.2025 | 24,39 | 24,60 | 24,04 | 24,60 | 1,86% | 1.355,00 |
| 27.10.2025 | 24,56 | 24,59 | 24,15 | 24,15 | 0,69% | 6.873,00 |
| 24.10.2025 | 24,15 | 24,15 | 23,89 | 23,99 | -0,06% | 458,00 |
| 23.10.2025 | 24,02 | 24,22 | 24,00 | 24,00 | -1,84% | 2.360,00 |
| 22.10.2025 | 24,31 | 24,50 | 23,60 | 24,45 | 0,70% | 5.111,00 |
| 21.10.2025 | 24,58 | 24,65 | 24,09 | 24,28 | -0,76% | 4.213,00 |
| 20.10.2025 | 23,99 | 24,47 | 23,90 | 24,47 | 2,49% | 5.122,00 |
| 17.10.2025 | 24,02 | 24,15 | 23,81 | 23,87 | -1,20% | 3.954,00 |
| 16.10.2025 | 24,44 | 24,59 | 24,00 | 24,16 | -0,78% | 4.959,00 |
| 15.10.2025 | 24,35 | 24,68 | 24,35 | 24,35 | -0,67% | 5.686,00 |
| 14.10.2025 | 23,96 | 24,52 | 23,74 | 24,52 | 1,53% | 2.608,00 |