53,000€
0,38%
Echtzeit-Aktienkurs BHP Group Limited
Bid:
Ask:
Aktienkurse zur BHP Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 13.06.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 0,38% | - |
| 12.06.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,38% | - |
| 11.06.2024 | 53,20 | 53,20 | 52,40 | 52,40 | -2,24% | 18,00 |
| 10.06.2024 | 53,20 | 53,60 | 53,20 | 53,60 | 0,00% | 35,00 |
| 07.06.2024 | 54,40 | 54,40 | 53,60 | 53,60 | -1,47% | 250,00 |
| 06.06.2024 | 53,20 | 54,40 | 53,20 | 54,40 | 1,87% | 80,00 |
| 05.06.2024 | 52,60 | 53,80 | 52,60 | 53,40 | 0,75% | 90,00 |
| 04.06.2024 | 53,00 | 53,00 | 52,80 | 53,00 | -1,49% | 80,00 |
| 03.06.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -2,18% | - |
| 31.05.2024 | 53,20 | 55,20 | 53,20 | 55,00 | 2,23% | 200,00 |
| 30.05.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,82% | - |
| 29.05.2024 | 54,20 | 54,80 | 54,20 | 54,80 | 0,74% | - |
| 28.05.2024 | 54,60 | 54,60 | 54,40 | 54,40 | -2,16% | - |
| 27.05.2024 | 54,60 | 55,60 | 54,60 | 55,60 | 2,21% | 600,00 |
| 24.05.2024 | 53,80 | 54,40 | 53,80 | 54,40 | 0,74% | - |
| 23.05.2024 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | - |
| 22.05.2024 | 56,20 | 56,20 | 54,00 | 54,00 | -4,26% | - |
| 21.05.2024 | 55,80 | 57,20 | 55,80 | 56,40 | 1,08% | 9,00 |
| 20.05.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 2,57% | - |
| 17.05.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,73% | - |
| 16.05.2024 | 53,80 | 54,80 | 53,80 | 54,80 | -0,72% | - |
| 15.05.2024 | 53,80 | 55,20 | 53,80 | 55,20 | 2,60% | 100,00 |
| 14.05.2024 | 52,60 | 53,80 | 52,60 | 53,80 | 2,67% | - |
| 13.05.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 10.05.2024 | 52,00 | 52,80 | 52,00 | 52,80 | 1,54% | - |
| 09.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 08.05.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -1,51% | - |
| 07.05.2024 | 53,00 | 54,20 | 53,00 | 53,00 | 1,92% | 50,00 |
| 06.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 03.05.2024 | 52,40 | 52,40 | 52,00 | 52,00 | 0,00% | 30,00 |
| 02.05.2024 | 51,20 | 52,00 | 51,20 | 52,00 | 1,17% | 20,00 |
| 30.04.2024 | 52,40 | 52,40 | 51,40 | 51,40 | -2,28% | - |
| 29.04.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 0,38% | - |
| 26.04.2024 | 53,00 | 53,20 | 52,40 | 52,40 | -1,50% | 109,00 |
| 25.04.2024 | 52,80 | 54,60 | 52,80 | 53,20 | -3,27% | 1.168,00 |
| 24.04.2024 | 54,40 | 55,00 | 54,40 | 55,00 | 1,10% | - |
| 23.04.2024 | 54,60 | 54,60 | 54,40 | 54,40 | 0,00% | - |
| 22.04.2024 | 54,20 | 54,40 | 54,20 | 54,40 | 0,37% | - |
| 19.04.2024 | 53,00 | 54,20 | 53,00 | 54,20 | 0,37% | - |
| 18.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
| 17.04.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 1,87% | - |
| 16.04.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -3,96% | 40,00 |
| 15.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 12.04.2024 | 55,00 | 56,60 | 55,00 | 55,40 | 0,73% | 520,00 |
| 11.04.2024 | 55,00 | 56,20 | 55,00 | 55,00 | -0,36% | 38,00 |
| 10.04.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 0,00% | 100,00 |
| 09.04.2024 | 54,40 | 55,20 | 54,40 | 55,20 | 1,85% | - |
| 08.04.2024 | 52,80 | 55,00 | 52,80 | 54,20 | 2,65% | 315,00 |
| 05.04.2024 | 53,00 | 53,00 | 52,80 | 52,80 | -0,38% | - |
| 04.04.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -1,49% | - |
| 03.04.2024 | 54,00 | 54,00 | 53,80 | 53,80 | -1,47% | - |
| 02.04.2024 | 53,60 | 55,00 | 53,60 | 54,60 | 3,02% | 53,00 |
| 28.03.2024 | 53,00 | 53,80 | 53,00 | 53,00 | 0,38% | 1.130,00 |
| 27.03.2024 | 51,80 | 53,00 | 51,80 | 52,80 | 1,93% | 1.000,00 |
| 26.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 25.03.2024 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | - |
| 22.03.2024 | 52,20 | 52,80 | 52,20 | 52,40 | -1,13% | 175,00 |
| 21.03.2024 | 52,80 | 53,00 | 52,80 | 53,00 | 0,76% | - |
| 20.03.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 1,54% | - |
| 19.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 18.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 15.03.2024 | 49,70 | 50,80 | 49,70 | 50,80 | -0,39% | - |
| 14.03.2024 | 51,80 | 51,80 | 51,00 | 51,00 | -0,78% | 2,00 |
| 13.03.2024 | 51,00 | 51,40 | 51,00 | 51,40 | 0,78% | 120,00 |
| 12.03.2024 | 51,00 | 52,20 | 51,00 | 51,00 | 0,00% | 540,00 |
| 11.03.2024 | 50,80 | 51,00 | 50,80 | 51,00 | -1,54% | - |
| 08.03.2024 | 52,20 | 52,20 | 51,80 | 51,80 | -1,15% | - |
| 07.03.2024 | 51,80 | 54,00 | 51,80 | 52,40 | -1,87% | 1,00 |
| 06.03.2024 | 52,00 | 53,60 | 52,00 | 53,40 | 1,52% | 20,00 |
| 05.03.2024 | 53,40 | 53,40 | 52,60 | 52,60 | -0,38% | - |
| 04.03.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 01.03.2024 | 52,40 | 54,00 | 52,40 | 53,40 | 1,52% | 80,00 |
| 29.02.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 0,77% | - |
| 28.02.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -1,14% | - |
| 27.02.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 0,00% | - |
| 26.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 23.02.2024 | 53,20 | 53,40 | 53,20 | 53,40 | -0,37% | - |
| 22.02.2024 | 53,00 | 53,60 | 53,00 | 53,60 | 0,75% | - |
| 21.02.2024 | 52,80 | 53,20 | 52,80 | 53,20 | -0,37% | - |
| 20.02.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -3,26% | 15,00 |
| 19.02.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | - |
| 16.02.2024 | 54,60 | 55,60 | 54,60 | 55,60 | 1,09% | - |
| 15.02.2024 | 54,40 | 55,00 | 54,40 | 55,00 | -0,72% | 500,00 |
| 14.02.2024 | 54,40 | 55,40 | 54,40 | 55,40 | 1,09% | - |
| 13.02.2024 | 55,60 | 55,60 | 54,80 | 54,80 | -1,79% | 150,00 |
| 12.02.2024 | 54,60 | 55,80 | 54,60 | 55,80 | 0,72% | - |
| 09.02.2024 | 55,80 | 55,80 | 55,20 | 55,40 | 0,00% | 23,00 |
| 08.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 07.02.2024 | 55,60 | 55,80 | 55,60 | 55,80 | 1,45% | - |
| 06.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,43% | - |
| 05.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | - |
| 02.02.2024 | 56,60 | 56,60 | 56,20 | 56,20 | -0,71% | 2,00 |
| 01.02.2024 | 56,40 | 56,60 | 56,40 | 56,60 | 0,71% | - |
| 31.01.2024 | 56,60 | 56,60 | 56,20 | 56,20 | -0,71% | - |
| 30.01.2024 | 56,80 | 56,80 | 56,00 | 56,60 | 0,00% | 60,00 |
| 29.01.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 26.01.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 0,71% | - |
| 25.01.2024 | 56,80 | 56,80 | 56,40 | 56,40 | -0,70% | - |
| 24.01.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 1,07% | - |