27,669$
-0,50%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 27,89 | 27,93 | 27,24 | 27,52 | -1,03% | - |
| 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% | - |
| 17.09.2025 | 26,70 | 26,87 | 26,40 | 26,57 | -1,63% | - |
| 16.09.2025 | 27,18 | 27,30 | 26,92 | 27,01 | -1,46% | - |
| 15.09.2025 | 26,93 | 27,41 | 26,88 | 27,41 | 1,55% | - |
| 12.09.2025 | 27,17 | 27,22 | 26,93 | 26,99 | -0,28% | - |
| 11.09.2025 | 26,58 | 27,10 | 26,55 | 27,07 | 1,99% | - |
| 10.09.2025 | 26,52 | 26,71 | 26,48 | 26,54 | -0,50% | - |
| 09.09.2025 | 27,07 | 27,22 | 26,67 | 26,68 | -1,19% | - |
| 08.09.2025 | 27,13 | 27,15 | 26,92 | 27,00 | -0,91% | - |
| 05.09.2025 | 27,37 | 27,37 | 27,09 | 27,24 | 0,36% | - |
| 04.09.2025 | 27,35 | 27,35 | 27,05 | 27,15 | -2,79% | - |
| 03.09.2025 | 27,88 | 27,97 | 27,79 | 27,93 | 0,20% | - |
| 02.09.2025 | 27,68 | 27,88 | 27,66 | 27,87 | -0,34% | - |
| 29.08.2025 | 27,91 | 28,11 | 27,91 | 27,97 | -0,37% | - |
| 28.08.2025 | 28,00 | 28,12 | 27,88 | 28,07 | 0,71% | - |
| 27.08.2025 | 27,76 | 27,90 | 27,69 | 27,87 | 0,47% | - |
| 26.08.2025 | 27,49 | 27,83 | 27,49 | 27,74 | -0,30% | - |
| 25.08.2025 | 27,92 | 27,93 | 27,80 | 27,82 | -0,11% | - |
| 22.08.2025 | 27,12 | 27,97 | 27,12 | 27,86 | 2,33% | - |
| 21.08.2025 | 26,96 | 27,22 | 26,74 | 27,22 | 1,50% | - |
| 20.08.2025 | 26,77 | 26,91 | 26,66 | 26,82 | -0,14% | - |
| 19.08.2025 | 27,25 | 27,26 | 26,77 | 26,86 | 0,47% | - |
| 18.08.2025 | 26,91 | 27,02 | 26,69 | 26,73 | -1,20% | - |
| 15.08.2025 | 27,26 | 27,32 | 26,99 | 27,05 | 0,16% | - |
| 14.08.2025 | 26,88 | 27,02 | 26,80 | 27,01 | -0,97% | - |
| 13.08.2025 | 27,16 | 27,32 | 27,16 | 27,27 | 0,92% | - |
| 12.08.2025 | 26,84 | 27,12 | 26,84 | 27,03 | 1,75% | - |
| 11.08.2025 | 26,53 | 26,63 | 26,34 | 26,56 | -0,17% | - |
| 08.08.2025 | 26,23 | 26,67 | 26,23 | 26,61 | 2,18% | - |
| 07.08.2025 | 26,20 | 26,33 | 25,85 | 26,04 | 0,98% | - |
| 06.08.2025 | 25,96 | 25,96 | 25,73 | 25,79 | 0,82% | - |
| 05.08.2025 | 25,80 | 25,93 | 25,53 | 25,58 | -0,82% | - |
| 04.08.2025 | 25,66 | 25,86 | 25,64 | 25,79 | 1,76% | - |
| 01.08.2025 | 25,46 | 25,57 | 25,17 | 25,34 | 0,05% | - |
| 31.07.2025 | 24,97 | 25,36 | 24,97 | 25,33 | 0,17% | - |
| 30.07.2025 | 26,02 | 26,04 | 25,23 | 25,29 | -4,39% | - |
| 29.07.2025 | 26,18 | 26,46 | 26,10 | 26,45 | 1,42% | - |
| 28.07.2025 | 26,18 | 26,24 | 25,94 | 26,08 | -1,71% | - |
| 25.07.2025 | 26,64 | 26,64 | 26,41 | 26,53 | -2,10% | - |
| 24.07.2025 | 27,17 | 27,33 | 26,99 | 27,10 | -1,73% | - |
| 23.07.2025 | 27,44 | 27,63 | 27,44 | 27,58 | 0,14% | - |
| 22.07.2025 | 27,01 | 27,54 | 27,01 | 27,54 | 3,51% | - |
| 21.07.2025 | 26,39 | 26,90 | 26,39 | 26,60 | 2,76% | - |
| 18.07.2025 | 26,00 | 26,13 | 25,81 | 25,89 | -0,11% | - |
| 17.07.2025 | 25,42 | 25,98 | 25,39 | 25,92 | 1,14% | - |
| 16.07.2025 | 25,32 | 25,68 | 25,23 | 25,63 | 1,59% | - |
| 15.07.2025 | 25,74 | 25,79 | 25,18 | 25,22 | -2,45% | - |
| 14.07.2025 | 25,90 | 26,08 | 25,83 | 25,86 | -0,51% | - |
| 11.07.2025 | 25,73 | 26,03 | 25,68 | 25,99 | 0,68% | - |
| 10.07.2025 | 25,64 | 26,05 | 25,58 | 25,81 | 4,16% | - |
| 09.07.2025 | 25,10 | 25,10 | 24,71 | 24,78 | -0,03% | - |
| 08.07.2025 | 24,93 | 25,23 | 24,78 | 24,79 | -0,44% | - |
| 07.07.2025 | 25,00 | 25,06 | 24,66 | 24,90 | -1,56% | - |
| 03.07.2025 | 25,60 | 25,60 | 25,18 | 25,29 | -0,53% | - |
| 02.07.2025 | 24,53 | 25,43 | 24,53 | 25,43 | 4,39% | - |
| 01.07.2025 | 24,07 | 24,48 | 24,06 | 24,36 | 1,20% | - |
| 30.06.2025 | 24,04 | 24,09 | 23,93 | 24,07 | -1,26% | - |
| 27.06.2025 | 24,20 | 24,55 | 24,15 | 24,38 | 0,91% | - |
| 26.06.2025 | 23,82 | 24,30 | 23,79 | 24,16 | 3,20% | - |
| 25.06.2025 | 23,34 | 23,48 | 23,26 | 23,41 | -0,87% | - |
| 24.06.2025 | 23,58 | 23,80 | 23,58 | 23,61 | 1,45% | - |
| 23.06.2025 | 22,93 | 23,28 | 22,93 | 23,28 | 0,79% | - |
| 20.06.2025 | 23,61 | 23,61 | 23,07 | 23,09 | -3,24% | - |
| 18.06.2025 | 23,87 | 24,05 | 23,86 | 23,87 | 0,03% | - |
| 17.06.2025 | 24,35 | 24,35 | 23,86 | 23,86 | -2,59% | - |
| 16.06.2025 | 24,54 | 24,72 | 24,42 | 24,50 | 1,03% | - |
| 13.06.2025 | 24,34 | 24,42 | 24,22 | 24,25 | -2,56% | - |
| 12.06.2025 | 24,89 | 24,99 | 24,79 | 24,89 | -1,60% | - |
| 11.06.2025 | 25,52 | 25,52 | 25,25 | 25,29 | -0,53% | - |
| 10.06.2025 | 25,11 | 25,42 | 24,96 | 25,42 | 1,00% | - |
| 09.06.2025 | 24,86 | 25,25 | 24,83 | 25,17 | 1,37% | - |
| 06.06.2025 | 24,85 | 24,94 | 24,76 | 24,83 | -0,38% | - |
| 05.06.2025 | 25,15 | 25,23 | 24,91 | 24,93 | 1,37% | - |
| 04.06.2025 | 24,54 | 24,71 | 24,54 | 24,59 | 1,59% | - |
| 03.06.2025 | 24,12 | 24,32 | 24,10 | 24,20 | -2,01% | - |
| 02.06.2025 | 24,44 | 24,72 | 24,43 | 24,70 | 0,98% | - |
| 30.05.2025 | 24,56 | 24,56 | 24,19 | 24,46 | -0,93% | - |
| 29.05.2025 | 24,68 | 24,73 | 24,57 | 24,69 | 0,28% | - |
| 28.05.2025 | 24,72 | 24,72 | 24,50 | 24,62 | -0,97% | - |
| 27.05.2025 | 24,76 | 24,95 | 24,76 | 24,86 | -0,27% | - |
| 23.05.2025 | 24,56 | 24,93 | 24,50 | 24,93 | 1,17% | - |
| 22.05.2025 | 24,64 | 24,89 | 24,58 | 24,64 | -0,06% | - |
| 21.05.2025 | 24,87 | 24,93 | 24,55 | 24,66 | -1,00% | - |
| 20.05.2025 | 24,78 | 25,10 | 24,77 | 24,90 | -0,80% | - |
| 19.05.2025 | 24,88 | 25,14 | 24,85 | 25,11 | -0,90% | - |
| 16.05.2025 | 25,22 | 25,36 | 25,04 | 25,33 | 0,00% | - |
| 15.05.2025 | 25,18 | 25,33 | 25,07 | 25,33 | 0,70% | - |
| 14.05.2025 | 25,29 | 25,35 | 25,05 | 25,16 | -1,20% | - |
| 13.05.2025 | 25,15 | 25,49 | 25,07 | 25,46 | 2,54% | - |
| 12.05.2025 | 25,27 | 25,48 | 24,72 | 24,83 | 1,95% | - |