37,090€
0,79%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 37,85 | 37,85 | 36,33 | 36,80 | -3,90% | 3.851,00 |
| 18.06.2026 | 39,75 | 39,75 | 38,19 | 38,30 | -2,80% | 4.091,00 |
| 17.06.2026 | 39,90 | 40,24 | 39,39 | 39,40 | -1,08% | 6.651,00 |
| 16.06.2026 | 39,59 | 40,44 | 39,38 | 39,83 | 0,59% | 4.515,00 |
| 15.06.2026 | 39,68 | 39,88 | 39,47 | 39,60 | 3,73% | 2.545,00 |
| 12.06.2026 | 38,27 | 39,00 | 38,00 | 38,17 | 0,86% | 4.699,00 |
| 11.06.2026 | 36,83 | 37,85 | 36,83 | 37,85 | 4,54% | 1.718,00 |
| 10.06.2026 | 36,42 | 36,86 | 35,88 | 36,20 | -2,03% | 5.354,00 |
| 09.06.2026 | 36,72 | 36,95 | 35,84 | 36,95 | 0,86% | 1.710,00 |
| 08.06.2026 | 36,12 | 36,64 | 35,87 | 36,64 | 1,99% | 1.808,00 |
| 05.06.2026 | 37,56 | 37,79 | 35,92 | 35,92 | -5,67% | 3.954,00 |
| 04.06.2026 | 38,68 | 38,68 | 37,82 | 38,08 | -3,10% | 2.175,00 |
| 03.06.2026 | 39,93 | 40,00 | 39,17 | 39,30 | -1,86% | 3.449,00 |
| 02.06.2026 | 39,14 | 40,28 | 38,93 | 40,05 | 2,68% | 4.563,00 |
| 01.06.2026 | 38,42 | 39,13 | 38,28 | 39,00 | 2,90% | 8.929,00 |
| 29.05.2026 | 38,10 | 38,44 | 37,90 | 37,90 | 0,70% | 8.486,00 |
| 28.05.2026 | 36,96 | 37,64 | 36,96 | 37,64 | 0,09% | 4.239,00 |
| 27.05.2026 | 37,60 | 37,60 | 36,66 | 37,60 | 1,14% | 5.056,00 |
| 26.05.2026 | 36,96 | 37,32 | 36,84 | 37,18 | -0,11% | 3.565,00 |
| 25.05.2026 | 36,95 | 37,22 | 36,90 | 37,22 | 1,94% | 893,00 |
| 22.05.2026 | 36,70 | 36,70 | 36,08 | 36,51 | 0,01% | 2.729,00 |
| 21.05.2026 | 36,36 | 36,50 | 35,74 | 36,50 | 1,96% | 2.752,00 |
| 20.05.2026 | 35,17 | 35,80 | 35,15 | 35,80 | 2,29% | 9.453,00 |
| 19.05.2026 | 35,76 | 35,87 | 34,86 | 35,00 | -2,45% | 4.149,00 |
| 18.05.2026 | 36,04 | 36,40 | 35,88 | 35,88 | -1,36% | 3.374,00 |
| 15.05.2026 | 37,25 | 37,30 | 36,06 | 36,38 | -4,54% | 13.413,00 |
| 14.05.2026 | 38,18 | 38,67 | 38,06 | 38,11 | -1,79% | 590,00 |
| 13.05.2026 | 37,62 | 38,80 | 37,62 | 38,80 | 3,65% | 2.749,00 |
| 12.05.2026 | 36,74 | 37,44 | 36,73 | 37,44 | -0,33% | 7.564,00 |
| 11.05.2026 | 35,58 | 37,56 | 35,58 | 37,56 | 5,49% | 12.835,00 |
| 08.05.2026 | 35,24 | 35,80 | 35,24 | 35,61 | -0,04% | 3.555,00 |
| 07.05.2026 | 35,66 | 36,33 | 35,62 | 35,62 | 0,23% | 6.106,00 |
| 06.05.2026 | 34,88 | 35,65 | 34,67 | 35,54 | 5,10% | 6.759,00 |
| 05.05.2026 | 33,25 | 33,82 | 33,25 | 33,82 | 1,15% | 1.768,00 |
| 04.05.2026 | 33,70 | 33,84 | 33,28 | 33,43 | -1,33% | 4.840,00 |
| 30.04.2026 | 32,87 | 33,88 | 32,76 | 33,88 | 2,79% | 4.916,00 |
| 29.04.2026 | 33,48 | 33,77 | 32,96 | 32,96 | -1,30% | 5.187,00 |
| 28.04.2026 | 34,00 | 34,18 | 33,18 | 33,40 | -1,17% | 6.183,00 |
| 27.04.2026 | 34,27 | 34,37 | 33,79 | 33,79 | -0,85% | 12.893,00 |
| 24.04.2026 | 34,12 | 34,28 | 33,95 | 34,08 | -1,02% | 3.277,00 |
| 23.04.2026 | 34,14 | 34,48 | 33,68 | 34,43 | 1,12% | 4.615,00 |
| 22.04.2026 | 34,21 | 34,22 | 33,88 | 34,05 | 2,14% | 1.027,00 |
| 21.04.2026 | 33,72 | 33,86 | 33,15 | 33,34 | -0,54% | 4.195,00 |
| 20.04.2026 | 34,00 | 34,00 | 33,52 | 33,52 | -1,47% | 3.846,00 |
| 17.04.2026 | 33,99 | 34,23 | 33,70 | 34,02 | 1,37% | 3.828,00 |
| 16.04.2026 | 33,85 | 34,05 | 33,56 | 33,56 | -0,45% | 4.300,00 |
| 15.04.2026 | 33,78 | 33,89 | 33,70 | 33,71 | 0,61% | 2.922,00 |
| 14.04.2026 | 33,92 | 33,92 | 33,40 | 33,50 | 0,51% | 4.682,00 |
| 13.04.2026 | 32,55 | 33,33 | 32,55 | 33,33 | 0,35% | 6.783,00 |
| 10.04.2026 | 32,76 | 33,41 | 32,74 | 33,22 | 0,65% | 5.812,00 |
| 09.04.2026 | 32,71 | 33,12 | 32,65 | 33,00 | -0,32% | 3.270,00 |
| 08.04.2026 | 33,00 | 33,59 | 32,82 | 33,11 | 5,43% | 11.093,00 |
| 07.04.2026 | 31,66 | 31,82 | 31,23 | 31,40 | -0,25% | 17.303,00 |
| 02.04.2026 | 30,45 | 31,57 | 30,45 | 31,48 | -1,49% | 7.352,00 |
| 01.04.2026 | 31,30 | 31,96 | 31,30 | 31,96 | 2,11% | 2.420,00 |
| 31.03.2026 | 30,19 | 31,30 | 30,16 | 31,30 | 2,94% | 6.577,00 |
| 30.03.2026 | 30,01 | 30,80 | 30,01 | 30,40 | 0,50% | 7.160,00 |
| 27.03.2026 | 30,06 | 30,30 | 29,57 | 30,25 | 1,36% | 6.299,00 |
| 26.03.2026 | 30,12 | 30,12 | 29,74 | 29,85 | -1,95% | 2.743,00 |
| 25.03.2026 | 30,06 | 30,62 | 30,06 | 30,44 | 0,79% | 1.663,00 |
| 24.03.2026 | 29,17 | 30,20 | 28,90 | 30,20 | 3,78% | 5.167,00 |
| 23.03.2026 | 27,92 | 29,80 | 27,50 | 29,10 | 3,21% | 17.877,00 |
| 20.03.2026 | 29,00 | 29,23 | 27,70 | 28,20 | -2,17% | 24.543,00 |
| 19.03.2026 | 29,51 | 29,51 | 28,38 | 28,82 | -3,55% | 12.066,00 |
| 18.03.2026 | 30,82 | 31,00 | 29,88 | 29,88 | -2,40% | 6.360,00 |
| 17.03.2026 | 30,55 | 30,80 | 30,44 | 30,62 | 0,26% | 1.340,00 |
| 16.03.2026 | 30,30 | 30,68 | 29,98 | 30,54 | 1,73% | 6.031,00 |
| 13.03.2026 | 30,62 | 30,77 | 29,99 | 30,02 | -2,90% | 8.749,00 |
| 12.03.2026 | 31,38 | 31,75 | 30,71 | 30,91 | -1,89% | 6.924,00 |
| 11.03.2026 | 32,12 | 32,12 | 31,40 | 31,51 | -1,72% | 42.141,00 |
| 10.03.2026 | 31,22 | 32,06 | 31,22 | 32,06 | 1,14% | 11.065,00 |
| 09.03.2026 | 29,94 | 31,70 | 29,72 | 31,70 | 2,57% | 43.974,00 |
| 06.03.2026 | 31,94 | 32,11 | 30,63 | 30,90 | -1,83% | 11.347,00 |
| 05.03.2026 | 33,40 | 33,40 | 31,48 | 31,48 | -6,07% | 21.265,00 |
| 04.03.2026 | 33,44 | 34,10 | 33,44 | 33,51 | -0,37% | 3.320,00 |
| 03.03.2026 | 34,98 | 35,01 | 32,97 | 33,64 | -5,36% | 31.586,00 |
| 02.03.2026 | 35,20 | 35,54 | 34,60 | 35,54 | 2,47% | 13.782,00 |
| 27.02.2026 | 35,11 | 35,11 | 34,47 | 34,69 | 1,57% | 18.915,00 |
| 26.02.2026 | 34,85 | 34,94 | 33,80 | 34,15 | -1,85% | 10.132,00 |
| 25.02.2026 | 33,97 | 34,84 | 33,90 | 34,80 | 2,94% | 10.001,00 |
| 24.02.2026 | 32,90 | 33,95 | 32,82 | 33,80 | 2,05% | 4.860,00 |
| 23.02.2026 | 32,41 | 33,12 | 32,08 | 33,12 | 3,81% | 9.875,00 |
| 20.02.2026 | 31,89 | 32,30 | 31,63 | 31,91 | 0,08% | 23.615,00 |
| 19.02.2026 | 31,80 | 31,98 | 30,93 | 31,88 | 0,92% | 24.277,00 |
| 18.02.2026 | 31,29 | 31,98 | 31,14 | 31,59 | 1,41% | 17.160,00 |
| 17.02.2026 | 31,30 | 31,42 | 30,35 | 31,15 | 1,86% | 6.496,00 |
| 16.02.2026 | 30,16 | 30,58 | 30,14 | 30,58 | -0,63% | 19.063,00 |
| 13.02.2026 | 30,44 | 31,12 | 29,70 | 30,78 | -0,32% | 9.452,00 |
| 12.02.2026 | 31,31 | 31,60 | 30,49 | 30,88 | -1,95% | 8.939,00 |
| 11.02.2026 | 30,39 | 31,49 | 30,38 | 31,49 | 3,91% | 7.962,00 |
| 10.02.2026 | 29,91 | 30,49 | 29,88 | 30,31 | 0,97% | 2.306,00 |
| 09.02.2026 | 29,46 | 30,12 | 29,43 | 30,02 | 1,92% | 1.776,00 |
| 06.02.2026 | 28,86 | 29,45 | 28,74 | 29,45 | 0,70% | 6.112,00 |
| 05.02.2026 | 29,95 | 29,95 | 29,10 | 29,25 | -4,60% | 15.032,00 |
| 04.02.2026 | 31,07 | 31,41 | 30,66 | 30,66 | 0,29% | 9.732,00 |
| 03.02.2026 | 29,71 | 30,95 | 29,71 | 30,57 | 4,03% | 51.421,00 |
| 02.02.2026 | 28,69 | 29,58 | 28,38 | 29,38 | 1,35% | 8.611,00 |
| 30.01.2026 | 29,81 | 30,00 | 28,50 | 28,99 | -4,09% | 17.631,00 |
| 29.01.2026 | 30,00 | 31,17 | 29,78 | 30,23 | 1,80% | 24.110,00 |
| 28.01.2026 | 29,50 | 29,71 | 29,13 | 29,69 | 1,78% | 5.106,00 |