BHP Group Ltd.
[WKN: 850524 | ISIN: AU000000BHP4]
Aktienkurse
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