36,598$
0,45%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,78 | 36,90 | 35,60 | 36,59 | 0,43% | - |
| 12.02.2026 | 37,09 | 37,36 | 36,11 | 36,43 | -2,85% | - |
| 11.02.2026 | 37,14 | 37,51 | 36,73 | 37,50 | 3,74% | - |
| 10.02.2026 | 36,09 | 36,29 | 35,78 | 36,15 | 0,44% | - |
| 09.02.2026 | 35,44 | 36,01 | 35,25 | 36,00 | 3,48% | - |
| 06.02.2026 | 34,65 | 34,95 | 34,51 | 34,78 | 0,85% | - |
| 05.02.2026 | 34,82 | 35,19 | 34,27 | 34,49 | -4,81% | - |
| 04.02.2026 | 36,70 | 36,72 | 35,69 | 36,24 | -0,56% | - |
| 03.02.2026 | 35,77 | 36,48 | 35,65 | 36,44 | 4,89% | - |
| 02.02.2026 | 34,71 | 34,95 | 34,43 | 34,74 | 0,92% | - |
| 30.01.2026 | 35,04 | 35,46 | 33,67 | 34,42 | -4,50% | - |
| 29.01.2026 | 37,11 | 37,19 | 35,45 | 36,05 | 1,53% | - |
| 28.01.2026 | 35,10 | 35,50 | 34,93 | 35,50 | 0,94% | - |
| 27.01.2026 | 34,22 | 35,23 | 34,22 | 35,17 | 3,33% | - |
| 26.01.2026 | 34,41 | 34,53 | 33,93 | 34,04 | 0,96% | - |
| 23.01.2026 | 33,43 | 33,76 | 33,27 | 33,72 | 3,68% | - |
| 22.01.2026 | 32,74 | 32,78 | 32,25 | 32,52 | -0,76% | - |
| 21.01.2026 | 32,94 | 33,23 | 32,66 | 32,77 | 1,84% | - |
| 20.01.2026 | 31,99 | 32,18 | 31,74 | 32,18 | -0,51% | - |
| 19.01.2026 | 32,46 | 32,58 | 32,32 | 32,34 | 0,02% | - |
| 16.01.2026 | 32,39 | 32,58 | 32,13 | 32,34 | -1,86% | - |
| 15.01.2026 | 32,85 | 33,28 | 32,76 | 32,95 | 0,54% | - |
| 14.01.2026 | 32,28 | 32,82 | 32,27 | 32,77 | 2,70% | - |
| 13.01.2026 | 32,13 | 32,20 | 31,87 | 31,91 | 1,65% | - |
| 12.01.2026 | 31,28 | 31,76 | 31,20 | 31,39 | 1,39% | - |
| 09.01.2026 | 31,18 | 31,18 | 30,84 | 30,96 | -1,49% | - |
| 08.01.2026 | 31,41 | 31,51 | 31,12 | 31,43 | -1,81% | - |
| 07.01.2026 | 31,87 | 32,03 | 31,65 | 32,01 | -0,91% | - |
| 06.01.2026 | 31,85 | 32,49 | 31,85 | 32,30 | 2,41% | - |
| 05.01.2026 | 31,26 | 31,67 | 31,23 | 31,54 | 2,22% | - |
| 02.01.2026 | 30,81 | 30,94 | 30,69 | 30,86 | 1,93% | - |
| 29.12.2025 | 30,44 | 30,52 | 30,09 | 30,27 | -0,46% | - |
| 23.12.2025 | 30,51 | 30,59 | 30,36 | 30,41 | -0,44% | - |
| 22.12.2025 | 30,17 | 30,56 | 30,17 | 30,54 | 2,61% | - |
| 19.12.2025 | 29,58 | 29,86 | 29,49 | 29,77 | 0,23% | - |
| 18.12.2025 | 29,80 | 29,85 | 29,54 | 29,70 | 0,52% | - |
| 17.12.2025 | 29,56 | 29,64 | 29,46 | 29,54 | 0,49% | - |
| 16.12.2025 | 29,50 | 29,53 | 29,30 | 29,40 | -0,43% | - |
| 15.12.2025 | 29,66 | 29,66 | 29,44 | 29,53 | -1,13% | - |
| 12.12.2025 | 30,25 | 30,60 | 29,66 | 29,86 | -2,15% | - |
| 11.12.2025 | 30,12 | 30,69 | 30,12 | 30,52 | 0,85% | - |
| 10.12.2025 | 30,00 | 30,33 | 29,83 | 30,26 | 3,02% | - |
| 09.12.2025 | 28,99 | 29,58 | 28,96 | 29,38 | 0,84% | - |
| 08.12.2025 | 29,50 | 29,50 | 29,08 | 29,13 | -1,12% | - |
| 05.12.2025 | 29,69 | 29,77 | 29,46 | 29,46 | 0,33% | - |
| 04.12.2025 | 29,04 | 29,38 | 29,02 | 29,36 | 1,54% | - |
| 03.12.2025 | 28,51 | 29,03 | 28,51 | 28,92 | 3,16% | - |
| 02.12.2025 | 27,84 | 28,04 | 27,79 | 28,03 | 1,72% | - |
| 01.12.2025 | 27,60 | 27,74 | 27,48 | 27,56 | 0,54% | - |
| 28.11.2025 | 27,15 | 27,46 | 27,15 | 27,41 | -0,22% | - |
| 26.11.2025 | 27,15 | 27,49 | 27,15 | 27,48 | 2,52% | - |
| 25.11.2025 | 26,72 | 26,93 | 26,70 | 26,80 | 1,09% | - |
| 24.11.2025 | 26,33 | 26,61 | 26,32 | 26,51 | -0,17% | - |
| 21.11.2025 | 26,08 | 26,60 | 26,07 | 26,56 | 0,99% | - |
| 20.11.2025 | 26,74 | 26,87 | 26,15 | 26,30 | -1,70% | - |
| 19.11.2025 | 26,80 | 26,94 | 26,62 | 26,75 | -0,30% | - |
| 18.11.2025 | 26,72 | 27,05 | 26,60 | 26,83 | -1,63% | - |
| 17.11.2025 | 27,42 | 27,59 | 27,14 | 27,27 | -0,84% | - |
| 14.11.2025 | 27,08 | 27,67 | 27,08 | 27,51 | -1,88% | - |
| 13.11.2025 | 28,36 | 28,38 | 27,96 | 28,03 | -0,73% | - |
| 12.11.2025 | 28,11 | 28,37 | 28,10 | 28,24 | 1,01% | - |
| 11.11.2025 | 27,86 | 28,05 | 27,81 | 27,95 | -0,01% | - |
| 10.11.2025 | 27,80 | 27,98 | 27,57 | 27,96 | 1,24% | - |
| 07.11.2025 | 27,14 | 27,62 | 27,09 | 27,61 | -1,25% | - |
| 06.11.2025 | 27,79 | 28,00 | 27,55 | 27,96 | 0,75% | - |
| 05.11.2025 | 27,54 | 28,02 | 27,54 | 27,76 | 1,94% | - |
| 04.11.2025 | 27,27 | 27,45 | 27,21 | 27,23 | -2,91% | - |
| 03.11.2025 | 28,07 | 28,16 | 27,72 | 28,04 | -1,81% | - |
| 31.10.2025 | 28,52 | 28,56 | 28,40 | 28,56 | 0,07% | - |
| 30.10.2025 | 28,53 | 28,70 | 28,30 | 28,54 | -1,63% | - |
| 29.10.2025 | 29,21 | 29,34 | 28,90 | 29,01 | 1,40% | - |
| 28.10.2025 | 28,29 | 28,72 | 28,25 | 28,61 | 1,71% | - |
| 27.10.2025 | 28,34 | 28,34 | 28,01 | 28,13 | 0,92% | - |
| 24.10.2025 | 27,99 | 27,99 | 27,79 | 27,88 | 0,76% | - |
| 23.10.2025 | 28,05 | 28,10 | 27,65 | 27,67 | -0,94% | - |
| 22.10.2025 | 27,97 | 28,02 | 27,64 | 27,93 | -0,71% | - |
| 21.10.2025 | 28,39 | 28,39 | 27,97 | 28,13 | -0,85% | - |
| 20.10.2025 | 28,10 | 28,55 | 28,06 | 28,37 | 1,78% | - |
| 17.10.2025 | 28,15 | 28,15 | 27,72 | 27,87 | -1,04% | - |
| 16.10.2025 | 28,62 | 28,62 | 28,05 | 28,16 | -0,63% | - |
| 15.10.2025 | 28,49 | 28,52 | 28,13 | 28,34 | 0,25% | - |
| 14.10.2025 | 27,44 | 28,52 | 27,44 | 28,27 | 0,99% | - |
| 13.10.2025 | 27,90 | 28,05 | 27,60 | 27,99 | 4,04% | - |
| 10.10.2025 | 27,90 | 27,91 | 26,83 | 26,91 | -4,77% | - |
| 09.10.2025 | 28,62 | 28,84 | 28,01 | 28,25 | 1,03% | - |
| 08.10.2025 | 28,02 | 28,16 | 27,92 | 27,97 | 1,44% | - |
| 07.10.2025 | 27,84 | 27,97 | 27,57 | 27,57 | -1,61% | - |
| 06.10.2025 | 27,87 | 28,12 | 27,87 | 28,02 | 1,03% | - |
| 03.10.2025 | 27,95 | 28,09 | 27,68 | 27,73 | -0,22% | - |
| 02.10.2025 | 27,89 | 27,93 | 27,24 | 27,79 | -0,06% | - |
| 01.10.2025 | 27,75 | 28,22 | 27,75 | 27,81 | -0,36% | - |
| 30.09.2025 | 27,73 | 27,91 | 27,44 | 27,91 | -0,51% | - |
| 29.09.2025 | 27,77 | 28,27 | 27,77 | 28,05 | 2,54% | - |
| 26.09.2025 | 27,43 | 27,51 | 27,29 | 27,36 | -1,61% | - |
| 25.09.2025 | 27,45 | 27,82 | 27,42 | 27,81 | 3,97% | - |
| 24.09.2025 | 26,60 | 26,87 | 26,60 | 26,74 | 0,67% | - |
| 23.09.2025 | 26,63 | 26,75 | 26,50 | 26,56 | -0,13% | - |
| 22.09.2025 | 26,41 | 26,76 | 26,32 | 26,60 | 1,84% | - |
| 19.09.2025 | 26,07 | 26,23 | 25,93 | 26,12 | 0,07% | - |
| 18.09.2025 | 26,48 | 26,50 | 26,10 | 26,10 | -1,77% | - |