41,005€
-1,19%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 41,12 | 41,22 | 40,95 | 40,96 | -1,31% | 25,00 |
| 26.08.2026 | 41,46 | 41,79 | 41,20 | 41,50 | -1,19% | 6.282,00 |
| 25.08.2026 | 41,49 | 42,00 | 40,95 | 42,00 | 1,56% | 8.283,00 |
| 24.08.2026 | 41,12 | 41,74 | 41,12 | 41,36 | -0,35% | 5.466,00 |
| 21.08.2026 | 39,80 | 41,50 | 39,80 | 41,50 | 3,57% | 18.277,00 |
| 20.08.2026 | 39,77 | 40,10 | 39,01 | 40,07 | 1,29% | 5.511,00 |
| 19.08.2026 | 38,68 | 40,02 | 38,57 | 39,56 | 3,22% | 7.979,00 |
| 18.08.2026 | 39,23 | 39,23 | 37,96 | 38,33 | 0,99% | 20.995,00 |
| 17.08.2026 | 38,10 | 38,25 | 37,95 | 37,95 | 1,17% | 1.671,00 |
| 14.08.2026 | 37,61 | 37,90 | 37,39 | 37,51 | -2,04% | 6.264,00 |
| 13.08.2026 | 38,61 | 38,73 | 38,01 | 38,29 | -2,57% | 10.193,00 |
| 12.08.2026 | 38,88 | 39,50 | 38,88 | 39,30 | 0,54% | 4.334,00 |
| 11.08.2026 | 39,19 | 39,39 | 38,88 | 39,09 | -0,77% | 4.524,00 |
| 10.08.2026 | 38,78 | 39,40 | 38,78 | 39,40 | 1,29% | 4.079,00 |
| 07.08.2026 | 38,50 | 38,95 | 38,28 | 38,90 | 0,78% | 6.271,00 |
| 06.08.2026 | 38,13 | 38,79 | 38,09 | 38,60 | 0,59% | 6.623,00 |
| 05.08.2026 | 38,12 | 38,44 | 37,74 | 38,37 | 1,40% | 7.776,00 |
| 04.08.2026 | 36,90 | 38,01 | 36,84 | 37,84 | 4,33% | 6.110,00 |
| 03.08.2026 | 36,76 | 36,76 | 36,10 | 36,27 | -0,86% | 5.830,00 |
| 31.07.2026 | 36,68 | 37,83 | 36,52 | 36,59 | -1,04% | 10.400,00 |
| 30.07.2026 | 35,93 | 37,13 | 35,93 | 36,97 | 0,42% | 4.527,00 |
| 29.07.2026 | 36,60 | 37,13 | 36,36 | 36,82 | 0,59% | 15.358,00 |
| 28.07.2026 | 36,24 | 36,60 | 35,87 | 36,60 | 0,26% | 8.354,00 |
| 27.07.2026 | 37,02 | 37,08 | 36,50 | 36,51 | -0,80% | 1.660,00 |
| 24.07.2026 | 35,97 | 36,80 | 35,97 | 36,80 | 0,05% | 7.496,00 |
| 23.07.2026 | 37,03 | 37,28 | 36,50 | 36,78 | -1,06% | 9.846,00 |
| 22.07.2026 | 36,55 | 37,18 | 36,55 | 37,18 | 2,19% | 5.182,00 |
| 21.07.2026 | 35,48 | 36,38 | 35,48 | 36,38 | 3,79% | 2.942,00 |
| 20.07.2026 | 35,21 | 35,37 | 35,05 | 35,05 | -1,27% | 2.474,00 |
| 17.07.2026 | 34,95 | 35,50 | 34,70 | 35,50 | 0,00% | 2.260,00 |
| 16.07.2026 | 36,08 | 36,36 | 35,50 | 35,50 | -5,46% | 1.890,00 |
| 15.07.2026 | 37,05 | 37,55 | 36,94 | 37,55 | 1,51% | 4.851,00 |
| 14.07.2026 | 35,75 | 37,10 | 35,75 | 36,99 | 3,30% | 1.708,00 |
| 13.07.2026 | 35,29 | 35,90 | 35,29 | 35,81 | 0,15% | 4.100,00 |
| 10.07.2026 | 35,63 | 35,88 | 35,40 | 35,76 | 2,94% | 7.159,00 |
| 09.07.2026 | 34,30 | 34,83 | 34,30 | 34,74 | 0,74% | 2.886,00 |
| 08.07.2026 | 34,85 | 34,89 | 33,68 | 34,48 | -1,51% | 16.030,00 |
| 07.07.2026 | 35,63 | 35,97 | 35,01 | 35,01 | -4,40% | 1.549,00 |
| 06.07.2026 | 36,25 | 36,62 | 36,25 | 36,62 | -0,42% | 3.080,00 |
| 03.07.2026 | 36,61 | 36,85 | 36,54 | 36,78 | 1,56% | 4.882,00 |
| 02.07.2026 | 36,10 | 36,95 | 35,88 | 36,21 | -0,25% | 4.192,00 |
| 01.07.2026 | 36,14 | 36,35 | 35,67 | 36,30 | 0,12% | 1.633,00 |
| 30.06.2026 | 35,64 | 36,34 | 35,64 | 36,26 | 2,40% | 3.074,00 |
| 29.06.2026 | 35,99 | 35,99 | 35,40 | 35,41 | -0,14% | 2.582,00 |
| 26.06.2026 | 35,47 | 35,69 | 35,00 | 35,46 | -0,56% | 4.034,00 |
| 25.06.2026 | 35,44 | 35,88 | 35,29 | 35,66 | 1,26% | 5.935,00 |
| 24.06.2026 | 35,98 | 36,08 | 35,21 | 35,21 | -2,68% | 5.313,00 |
| 23.06.2026 | 36,66 | 36,66 | 35,68 | 36,18 | -3,51% | 3.517,00 |
| 22.06.2026 | 37,07 | 37,76 | 37,01 | 37,50 | 1,89% | 4.631,00 |
| 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 |