Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 26,60 | 26,60 | 26,39 | 26,48 | -0,19% | 5.265,00 |