22,795€
-0,93%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 22,84 | 23,17 | 22,60 | 22,60 | -1,78% | 1.900,00 |
| 10.03.2025 | 22,92 | 23,01 | 22,60 | 23,01 | -0,17% | 2.392,00 |
| 07.03.2025 | 22,64 | 23,05 | 22,41 | 23,05 | 0,81% | 3.480,00 |
| 06.03.2025 | 22,97 | 23,28 | 22,80 | 22,87 | -2,54% | 5.546,00 |
| 05.03.2025 | 23,23 | 23,71 | 23,23 | 23,46 | -0,19% | 7.160,00 |
| 04.03.2025 | 23,45 | 23,51 | 23,08 | 23,51 | 0,62% | 8.741,00 |
| 03.03.2025 | 23,50 | 23,86 | 23,36 | 23,36 | 0,28% | 4.788,00 |
| 28.02.2025 | 23,41 | 23,64 | 23,22 | 23,30 | -1,90% | 5.336,00 |
| 27.02.2025 | 24,00 | 24,15 | 23,75 | 23,75 | -0,69% | 11.547,00 |
| 26.02.2025 | 23,90 | 24,20 | 23,90 | 23,91 | -0,95% | 4.900,00 |
| 25.02.2025 | 24,37 | 24,50 | 23,96 | 24,14 | -1,25% | 10.378,00 |
| 24.02.2025 | 24,82 | 24,82 | 24,45 | 24,45 | -1,51% | 2.653,00 |
| 21.02.2025 | 25,06 | 25,18 | 24,82 | 24,82 | 0,30% | 2.864,00 |
| 20.02.2025 | 24,41 | 25,00 | 24,41 | 24,75 | 1,00% | 3.341,00 |
| 19.02.2025 | 24,89 | 25,01 | 24,35 | 24,50 | -1,41% | 3.859,00 |
| 18.02.2025 | 24,83 | 25,11 | 24,83 | 24,85 | -0,82% | 4.294,00 |
| 17.02.2025 | 24,88 | 25,09 | 24,78 | 25,06 | 1,77% | 4.340,00 |
| 14.02.2025 | 24,67 | 25,26 | 24,62 | 24,62 | -1,03% | 7.339,00 |
| 13.02.2025 | 24,60 | 24,88 | 24,60 | 24,88 | 1,86% | 1.918,00 |
| 12.02.2025 | 24,31 | 24,59 | 24,31 | 24,42 | 0,74% | 2.155,00 |
| 11.02.2025 | 24,50 | 24,50 | 24,10 | 24,24 | -1,84% | 4.470,00 |
| 10.02.2025 | 24,45 | 24,77 | 24,32 | 24,70 | 0,84% | 10.678,00 |
| 07.02.2025 | 24,45 | 24,66 | 24,45 | 24,49 | 0,78% | 2.887,00 |
| 06.02.2025 | 24,44 | 24,73 | 24,30 | 24,30 | 0,77% | 9.269,00 |
| 05.02.2025 | 24,11 | 24,16 | 23,95 | 24,12 | 0,84% | 927,00 |
| 04.02.2025 | 23,72 | 24,07 | 23,60 | 23,92 | 0,80% | 3.175,00 |
| 03.02.2025 | 23,40 | 23,73 | 23,40 | 23,73 | -0,19% | 1.020,00 |
| 31.01.2025 | 23,87 | 24,19 | 23,77 | 23,77 | -1,08% | 2.867,00 |
| 30.01.2025 | 23,52 | 24,03 | 23,52 | 24,03 | 1,84% | 6.222,00 |
| 29.01.2025 | 23,35 | 23,65 | 23,29 | 23,60 | -0,55% | 2.269,00 |
| 28.01.2025 | 23,68 | 23,73 | 23,35 | 23,73 | 0,06% | 4.874,00 |
| 27.01.2025 | 24,35 | 24,35 | 23,46 | 23,71 | -0,50% | 5.336,00 |
| 24.01.2025 | 23,65 | 24,22 | 23,65 | 23,83 | 0,55% | 3.435,00 |
| 23.01.2025 | 23,63 | 23,70 | 23,55 | 23,70 | -0,92% | 2.531,00 |
| 22.01.2025 | 24,20 | 24,20 | 23,74 | 23,92 | -0,97% | 5.959,00 |
| 21.01.2025 | 24,35 | 24,35 | 24,00 | 24,16 | 0,04% | 5.310,00 |
| 20.01.2025 | 24,19 | 24,56 | 24,15 | 24,15 | -1,65% | 2.228,00 |
| 17.01.2025 | 24,06 | 24,55 | 24,06 | 24,55 | 2,02% | 6.077,00 |
| 16.01.2025 | 24,07 | 24,47 | 23,90 | 24,07 | -0,66% | 3.643,00 |
| 15.01.2025 | 23,86 | 24,30 | 23,86 | 24,23 | 0,60% | 5.448,00 |
| 14.01.2025 | 24,19 | 24,40 | 24,08 | 24,08 | -0,06% | 6.034,00 |
| 13.01.2025 | 23,86 | 24,10 | 23,72 | 24,10 | 1,35% | 4.094,00 |
| 10.01.2025 | 23,82 | 23,98 | 23,75 | 23,78 | -0,79% | 2.333,00 |
| 09.01.2025 | 23,60 | 24,00 | 23,60 | 23,97 | 2,33% | 3.562,00 |
| 08.01.2025 | 23,67 | 23,70 | 23,23 | 23,42 | -0,11% | 3.378,00 |
| 07.01.2025 | 23,26 | 23,58 | 23,26 | 23,45 | 0,13% | 4.532,00 |
| 06.01.2025 | 23,60 | 23,93 | 23,40 | 23,42 | -1,29% | 5.583,00 |
| 03.01.2025 | 24,18 | 24,18 | 23,54 | 23,72 | -1,56% | 6.865,00 |
| 02.01.2025 | 23,82 | 24,10 | 23,82 | 24,10 | 2,31% | 1.420,00 |
| 30.12.2024 | 23,69 | 23,76 | 23,55 | 23,55 | -0,49% | 893,00 |
| 27.12.2024 | 23,70 | 23,70 | 23,47 | 23,67 | -0,13% | 5.214,00 |
| 23.12.2024 | 23,85 | 23,85 | 23,56 | 23,70 | -0,11% | 4.642,00 |
| 20.12.2024 | 23,77 | 23,82 | 23,37 | 23,72 | 0,17% | 9.439,00 |
| 19.12.2024 | 23,90 | 23,90 | 23,45 | 23,68 | -1,82% | 6.738,00 |
| 18.12.2024 | 24,16 | 24,36 | 24,00 | 24,12 | -0,68% | 5.913,00 |
| 17.12.2024 | 24,39 | 24,50 | 24,23 | 24,29 | -1,34% | 4.510,00 |
| 16.12.2024 | 24,40 | 24,62 | 24,40 | 24,62 | -0,18% | 9.613,00 |
| 13.12.2024 | 24,98 | 24,98 | 24,50 | 24,66 | -1,58% | 17.374,00 |
| 12.12.2024 | 25,46 | 25,60 | 24,99 | 25,06 | -1,47% | 3.125,00 |
| 11.12.2024 | 25,36 | 25,55 | 25,17 | 25,43 | 0,04% | 1.150,00 |
| 10.12.2024 | 25,27 | 25,42 | 25,17 | 25,42 | -0,59% | 25.862,00 |
| 09.12.2024 | 24,59 | 25,78 | 24,50 | 25,57 | 4,77% | 11.693,00 |
| 06.12.2024 | 24,77 | 24,97 | 24,41 | 24,41 | -1,03% | 8.989,00 |
| 05.12.2024 | 24,89 | 25,10 | 24,66 | 24,66 | -1,79% | 8.430,00 |
| 04.12.2024 | 25,08 | 25,23 | 25,02 | 25,11 | -0,73% | 1.899,00 |
| 03.12.2024 | 25,15 | 25,40 | 25,08 | 25,30 | 0,58% | 9.748,00 |
| 02.12.2024 | 25,10 | 25,25 | 25,01 | 25,15 | 0,62% | 5.617,00 |
| 29.11.2024 | 24,93 | 25,00 | 24,79 | 25,00 | 1,34% | 2.115,00 |
| 28.11.2024 | 24,58 | 24,67 | 24,45 | 24,67 | 0,26% | 1.984,00 |
| 27.11.2024 | 24,53 | 24,79 | 24,44 | 24,60 | 0,41% | 5.294,00 |
| 26.11.2024 | 24,61 | 24,76 | 24,38 | 24,50 | -1,92% | 2.009,00 |
| 25.11.2024 | 24,85 | 25,23 | 24,85 | 24,98 | -0,48% | 2.746,00 |
| 22.11.2024 | 24,86 | 25,10 | 24,75 | 25,10 | 2,45% | 1.042,00 |
| 21.11.2024 | 24,61 | 24,68 | 24,49 | 24,50 | -0,77% | 8.796,00 |
| 20.11.2024 | 24,65 | 24,99 | 24,65 | 24,69 | 0,02% | 506,00 |
| 19.11.2024 | 24,86 | 24,88 | 24,69 | 24,69 | -0,76% | 4.458,00 |
| 18.11.2024 | 24,68 | 24,88 | 24,60 | 24,88 | 0,87% | 2.050,00 |
| 15.11.2024 | 24,48 | 24,80 | 24,44 | 24,66 | -0,22% | 5.485,00 |
| 14.11.2024 | 24,47 | 24,72 | 24,41 | 24,72 | -0,24% | 3.061,00 |
| 13.11.2024 | 24,87 | 25,05 | 24,68 | 24,78 | 0,10% | 2.712,00 |
| 12.11.2024 | 25,15 | 25,15 | 24,75 | 24,75 | -1,49% | 5.966,00 |
| 11.11.2024 | 25,60 | 25,65 | 25,13 | 25,13 | -1,86% | 14.298,00 |
| 08.11.2024 | 26,88 | 26,88 | 25,60 | 25,60 | -4,35% | 13.143,00 |
| 07.11.2024 | 26,43 | 27,01 | 26,38 | 26,77 | 2,69% | 6.851,00 |
| 06.11.2024 | 25,90 | 26,31 | 25,63 | 26,07 | 1,18% | 12.676,00 |
| 05.11.2024 | 25,81 | 26,04 | 25,76 | 25,76 | 0,29% | 4.184,00 |
| 04.11.2024 | 25,95 | 25,95 | 25,65 | 25,69 | -0,02% | 2.130,00 |
| 01.11.2024 | 25,75 | 25,89 | 25,52 | 25,69 | 0,57% | 4.490,00 |
| 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 |