24,772$
0,19%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 24,66 | 24,88 | 24,50 | 24,77 | 0,19% | - |
| 20.12.2024 | 24,44 | 24,98 | 24,41 | 24,73 | 0,35% | - |
| 19.12.2024 | 24,73 | 24,78 | 24,49 | 24,64 | -1,07% | - |
| 18.12.2024 | 25,55 | 25,56 | 24,91 | 24,91 | -2,39% | - |
| 17.12.2024 | 25,58 | 25,70 | 25,49 | 25,52 | -0,43% | - |
| 16.12.2024 | 25,78 | 25,88 | 25,61 | 25,63 | -0,83% | - |
| 13.12.2024 | 26,00 | 26,00 | 25,72 | 25,84 | -1,76% | - |
| 12.12.2024 | 26,44 | 26,46 | 26,26 | 26,30 | -1,80% | - |
| 11.12.2024 | 26,69 | 26,85 | 26,61 | 26,79 | 0,18% | - |
| 10.12.2024 | 26,61 | 26,90 | 26,53 | 26,74 | -0,74% | - |
| 09.12.2024 | 27,02 | 27,25 | 26,90 | 26,94 | 4,47% | - |
| 06.12.2024 | 26,17 | 26,21 | 25,75 | 25,79 | -1,11% | - |
| 05.12.2024 | 26,39 | 26,42 | 26,05 | 26,08 | -1,35% | - |
| 04.12.2024 | 26,50 | 26,52 | 26,38 | 26,44 | -0,19% | - |
| 03.12.2024 | 26,55 | 26,75 | 26,42 | 26,49 | 0,19% | - |
| 02.12.2024 | 26,48 | 26,48 | 26,20 | 26,44 | 0,74% | - |
| 29.11.2024 | 26,11 | 26,46 | 26,10 | 26,24 | 1,34% | - |
| 27.11.2024 | 25,90 | 26,06 | 25,85 | 25,90 | 0,92% | - |
| 26.11.2024 | 25,77 | 25,77 | 25,59 | 25,66 | -2,31% | - |
| 25.11.2024 | 26,20 | 26,42 | 26,17 | 26,27 | 0,09% | - |
| 22.11.2024 | 25,91 | 26,24 | 25,85 | 26,24 | 0,69% | - |
| 21.11.2024 | 25,81 | 26,12 | 25,76 | 26,06 | -0,01% | - |
| 20.11.2024 | 26,27 | 26,27 | 26,07 | 26,07 | -0,92% | - |
| 19.11.2024 | 26,07 | 26,33 | 26,03 | 26,31 | -0,07% | - |
| 18.11.2024 | 26,05 | 26,35 | 26,05 | 26,33 | 1,24% | - |
| 15.11.2024 | 26,04 | 26,20 | 25,90 | 26,01 | -0,28% | - |
| 14.11.2024 | 25,97 | 26,18 | 25,91 | 26,08 | -0,60% | - |
| 13.11.2024 | 26,31 | 26,37 | 26,03 | 26,24 | 0,24% | - |
| 12.11.2024 | 26,47 | 26,47 | 25,72 | 26,17 | -2,02% | - |
| 11.11.2024 | 26,82 | 27,07 | 26,71 | 26,71 | -3,49% | - |
| 08.11.2024 | 28,03 | 28,03 | 27,38 | 27,68 | -4,30% | - |
| 07.11.2024 | 28,71 | 29,19 | 28,71 | 28,92 | 3,26% | - |
| 06.11.2024 | 27,48 | 28,05 | 27,38 | 28,01 | -1,04% | - |
| 05.11.2024 | 28,16 | 28,33 | 28,15 | 28,30 | 0,70% | - |
| 04.11.2024 | 28,02 | 28,28 | 27,94 | 28,11 | 0,42% | - |
| 01.11.2024 | 28,01 | 28,19 | 27,94 | 27,99 | 0,98% | - |
| 31.10.2024 | 28,20 | 28,20 | 27,61 | 27,72 | -1,70% | - |
| 30.10.2024 | 28,11 | 28,49 | 27,98 | 28,20 | -1,46% | - |
| 29.10.2024 | 28,70 | 28,82 | 28,61 | 28,62 | 0,52% | - |
| 28.10.2024 | 28,25 | 28,49 | 28,24 | 28,47 | 1,18% | - |
| 25.10.2024 | 28,23 | 28,45 | 28,13 | 28,14 | 0,60% | - |
| 24.10.2024 | 28,19 | 28,19 | 27,79 | 27,97 | 0,38% | - |
| 23.10.2024 | 27,83 | 27,89 | 27,72 | 27,86 | -1,32% | - |
| 22.10.2024 | 28,19 | 28,36 | 28,16 | 28,24 | 0,33% | - |
| 21.10.2024 | 28,44 | 28,57 | 28,04 | 28,14 | -1,76% | - |
| 18.10.2024 | 28,71 | 28,76 | 28,59 | 28,65 | 1,05% | - |
| 17.10.2024 | 28,42 | 28,52 | 28,23 | 28,35 | 0,29% | - |
| 16.10.2024 | 29,29 | 29,38 | 28,24 | 28,27 | -2,56% | - |
| 15.10.2024 | 29,17 | 29,27 | 29,00 | 29,01 | -2,64% | - |
| 14.10.2024 | 29,25 | 29,83 | 29,19 | 29,80 | 1,54% | - |
| 11.10.2024 | 29,34 | 29,63 | 29,33 | 29,35 | -0,61% | - |
| 10.10.2024 | 29,14 | 29,53 | 28,98 | 29,53 | 1,48% | - |
| 09.10.2024 | 29,01 | 29,18 | 28,97 | 29,10 | -0,50% | - |
| 08.10.2024 | 29,37 | 29,37 | 28,97 | 29,24 | -3,72% | - |
| 07.10.2024 | 30,39 | 30,50 | 30,20 | 30,37 | 0,16% | - |
| 04.10.2024 | 30,33 | 30,43 | 30,22 | 30,32 | -0,20% | - |
| 03.10.2024 | 30,46 | 30,57 | 30,35 | 30,39 | -2,64% | - |
| 02.10.2024 | 31,14 | 31,70 | 31,14 | 31,21 | 0,03% | - |
| 01.10.2024 | 30,90 | 31,23 | 30,79 | 31,20 | 0,52% | - |
| 30.09.2024 | 31,30 | 31,30 | 30,84 | 31,04 | 0,14% | - |
| 27.09.2024 | 30,83 | 31,10 | 30,83 | 31,00 | 1,87% | - |
| 26.09.2024 | 30,13 | 30,54 | 30,01 | 30,43 | 6,03% | - |
| 25.09.2024 | 28,99 | 29,01 | 28,69 | 28,70 | 0,39% | - |
| 24.09.2024 | 28,38 | 28,70 | 28,31 | 28,58 | 4,83% | - |
| 23.09.2024 | 27,07 | 27,37 | 27,07 | 27,27 | 0,97% | - |
| 20.09.2024 | 27,24 | 27,26 | 26,99 | 27,01 | -2,32% | - |
| 19.09.2024 | 27,67 | 27,75 | 27,41 | 27,65 | 4,18% | - |
| 18.09.2024 | 26,66 | 26,94 | 26,53 | 26,54 | -0,78% | - |
| 17.09.2024 | 26,83 | 27,00 | 26,69 | 26,75 | 0,03% | - |
| 16.09.2024 | 26,65 | 26,80 | 26,62 | 26,74 | 0,73% | - |
| 13.09.2024 | 26,42 | 26,65 | 26,42 | 26,54 | 1,08% | - |
| 12.09.2024 | 25,71 | 26,30 | 25,71 | 26,26 | -0,58% | - |
| 11.09.2024 | 26,08 | 26,42 | 25,75 | 26,41 | 2,72% | - |
| 10.09.2024 | 25,67 | 25,75 | 25,51 | 25,71 | -0,93% | - |
| 09.09.2024 | 25,99 | 26,06 | 25,82 | 25,96 | 0,91% | - |
| 06.09.2024 | 25,90 | 26,02 | 25,56 | 25,72 | -1,86% | - |
| 05.09.2024 | 26,24 | 26,47 | 26,21 | 26,21 | 0,39% | - |
| 04.09.2024 | 26,03 | 26,45 | 26,03 | 26,11 | -0,52% | - |
| 03.09.2024 | 26,39 | 26,44 | 26,04 | 26,24 | -4,60% | - |
| 30.08.2024 | 27,52 | 27,65 | 27,35 | 27,51 | -0,59% | - |
| 29.08.2024 | 27,40 | 27,67 | 27,30 | 27,67 | 1,40% | - |
| 28.08.2024 | 27,25 | 27,34 | 27,04 | 27,29 | -2,15% | - |
| 27.08.2024 | 27,82 | 27,92 | 27,61 | 27,89 | 0,55% | - |
| 26.08.2024 | 27,78 | 27,97 | 27,63 | 27,74 | 0,72% | - |
| 23.08.2024 | 27,19 | 27,54 | 27,14 | 27,54 | 1,65% | - |
| 22.08.2024 | 27,54 | 27,54 | 27,05 | 27,09 | -1,89% | - |
| 21.08.2024 | 27,57 | 27,72 | 27,43 | 27,61 | 2,74% | - |
| 20.08.2024 | 26,95 | 27,07 | 26,81 | 26,88 | -0,56% | - |
| 19.08.2024 | 26,82 | 27,08 | 26,82 | 27,03 | 1,50% | - |
| 16.08.2024 | 26,41 | 26,69 | 26,32 | 26,63 | 0,67% | - |
| 15.08.2024 | 26,32 | 26,55 | 26,28 | 26,45 | 0,91% | - |
| 14.08.2024 | 26,25 | 26,32 | 26,12 | 26,21 | -2,52% | - |
| 13.08.2024 | 26,69 | 26,90 | 26,67 | 26,89 | 0,33% | - |
| 12.08.2024 | 26,81 | 27,02 | 26,63 | 26,80 | -0,41% | - |
| 09.08.2024 | 26,87 | 27,02 | 26,68 | 26,91 | 0,74% | - |
| 08.08.2024 | 26,44 | 26,76 | 26,44 | 26,71 | 1,26% | - |
| 07.08.2024 | 26,69 | 26,81 | 26,38 | 26,38 | -1,01% | - |
| 06.08.2024 | 26,29 | 27,05 | 26,27 | 26,65 | 0,59% | - |
| 05.08.2024 | 26,04 | 26,63 | 25,94 | 26,49 | -2,17% | - |
| 02.08.2024 | 27,30 | 27,31 | 26,82 | 27,07 | -0,54% | - |