23,548€
-0,62%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 23,75 | 23,75 | 23,45 | 23,57 | -0,52% | 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 |
| 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 |