22,645€
-2,54%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 22,84 | 22,84 | 22,39 | 22,39 | -1,50% | 586,00 |
| 13.05.2025 | 22,65 | 22,76 | 22,61 | 22,73 | 0,64% | 3.366,00 |
| 12.05.2025 | 22,15 | 22,78 | 21,95 | 22,59 | 4,44% | 12.872,00 |
| 09.05.2025 | 21,37 | 21,63 | 21,37 | 21,63 | 0,09% | 980,00 |
| 08.05.2025 | 21,56 | 21,61 | 21,25 | 21,61 | 1,19% | 8.972,00 |
| 07.05.2025 | 21,50 | 21,62 | 21,35 | 21,35 | -0,95% | 2.319,00 |
| 06.05.2025 | 21,39 | 21,56 | 21,34 | 21,56 | 0,44% | 450,00 |
| 05.05.2025 | 21,62 | 21,70 | 21,43 | 21,46 | -0,74% | 2.601,00 |
| 02.05.2025 | 21,50 | 21,62 | 21,38 | 21,62 | 2,83% | 1.058,00 |
| 30.04.2025 | 21,59 | 21,59 | 20,62 | 21,03 | -1,84% | 2.001,00 |
| 29.04.2025 | 21,43 | 21,60 | 21,42 | 21,42 | 1,04% | 831,00 |
| 28.04.2025 | 21,30 | 21,35 | 21,20 | 21,20 | -1,26% | 1.491,00 |
| 25.04.2025 | 21,80 | 21,80 | 21,30 | 21,47 | -0,21% | 2.359,00 |
| 24.04.2025 | 21,30 | 21,56 | 21,29 | 21,52 | 0,56% | 2.920,00 |
| 23.04.2025 | 21,28 | 21,83 | 21,28 | 21,40 | 2,98% | 5.498,00 |
| 22.04.2025 | 20,44 | 20,78 | 20,44 | 20,78 | 1,51% | 1.787,00 |
| 17.04.2025 | 20,35 | 20,61 | 20,26 | 20,47 | 2,43% | 4.232,00 |
| 16.04.2025 | 20,20 | 20,32 | 19,98 | 19,98 | -3,10% | 3.385,00 |
| 15.04.2025 | 20,38 | 20,62 | 20,38 | 20,62 | 0,93% | 7.585,00 |
| 14.04.2025 | 20,15 | 20,44 | 20,10 | 20,43 | 2,16% | 4.478,00 |
| 11.04.2025 | 19,34 | 20,00 | 19,14 | 20,00 | 2,60% | 2.965,00 |
| 10.04.2025 | 20,45 | 20,53 | 19,49 | 19,49 | -4,19% | 10.096,00 |
| 09.04.2025 | 18,45 | 20,70 | 18,30 | 20,35 | 11,17% | 9.665,00 |
| 08.04.2025 | 19,70 | 19,83 | 18,30 | 18,30 | -5,67% | 18.779,00 |
| 07.04.2025 | 19,10 | 20,04 | 18,34 | 19,40 | -2,02% | 461.457,00 |
| 04.04.2025 | 20,81 | 20,84 | 19,20 | 19,80 | -6,67% | 20.816,00 |
| 03.04.2025 | 21,40 | 21,60 | 20,87 | 21,22 | -3,57% | 15.285,00 |
| 02.04.2025 | 22,30 | 22,36 | 22,00 | 22,00 | -2,63% | 23.751,00 |
| 01.04.2025 | 22,45 | 22,60 | 22,40 | 22,60 | 0,80% | 7.539,00 |
| 31.03.2025 | 22,30 | 22,42 | 21,86 | 22,42 | -1,12% | 6.272,00 |
| 28.03.2025 | 23,10 | 23,12 | 22,63 | 22,67 | -1,61% | 4.342,00 |
| 27.03.2025 | 23,18 | 23,18 | 22,90 | 23,04 | -0,07% | 2.316,00 |
| 26.03.2025 | 23,21 | 23,28 | 23,06 | 23,06 | 0,07% | 1.828,00 |
| 25.03.2025 | 22,68 | 23,11 | 22,68 | 23,04 | 0,96% | 17.753,00 |
| 24.03.2025 | 22,75 | 23,05 | 22,75 | 22,82 | -0,22% | 10.144,00 |
| 21.03.2025 | 22,92 | 22,92 | 22,60 | 22,87 | 1,02% | 995,00 |
| 20.03.2025 | 22,67 | 22,89 | 22,64 | 22,64 | -1,39% | 1.846,00 |
| 19.03.2025 | 22,94 | 23,01 | 22,80 | 22,96 | -0,24% | 1.783,00 |
| 18.03.2025 | 23,30 | 23,30 | 22,94 | 23,02 | -0,37% | 1.383,00 |
| 17.03.2025 | 22,98 | 23,13 | 22,82 | 23,10 | 1,58% | 2.605,00 |
| 14.03.2025 | 22,40 | 22,74 | 22,40 | 22,74 | 0,46% | 2.454,00 |
| 13.03.2025 | 22,09 | 22,64 | 22,09 | 22,64 | 1,37% | 2.327,00 |
| 12.03.2025 | 22,40 | 22,60 | 22,09 | 22,33 | -1,19% | 13.711,00 |
| 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 |