24,237$
-2,41%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 24,59 | 24,59 | 24,22 | 24,25 | -2,38% | - |
| 11.03.2025 | 25,14 | 25,20 | 24,67 | 24,84 | 0,11% | - |
| 10.03.2025 | 24,70 | 25,05 | 24,57 | 24,81 | -1,18% | - |
| 07.03.2025 | 24,38 | 25,16 | 24,38 | 25,11 | 0,93% | - |
| 06.03.2025 | 24,73 | 24,93 | 24,70 | 24,88 | -2,71% | - |
| 05.03.2025 | 25,16 | 25,58 | 25,01 | 25,57 | 3,56% | - |
| 04.03.2025 | 24,49 | 25,06 | 24,31 | 24,69 | 0,74% | - |
| 03.03.2025 | 24,97 | 25,05 | 24,43 | 24,51 | 1,26% | - |
| 28.02.2025 | 24,30 | 24,51 | 24,17 | 24,21 | -2,05% | - |
| 27.02.2025 | 25,01 | 25,05 | 24,69 | 24,71 | -1,55% | - |
| 26.02.2025 | 25,20 | 25,30 | 25,09 | 25,10 | -0,97% | - |
| 25.02.2025 | 25,46 | 25,46 | 25,21 | 25,35 | -1,02% | - |
| 24.02.2025 | 25,69 | 25,76 | 25,58 | 25,61 | -0,43% | - |
| 21.02.2025 | 26,10 | 26,16 | 25,70 | 25,72 | -0,98% | - |
| 20.02.2025 | 26,08 | 26,18 | 25,93 | 25,98 | 1,71% | - |
| 19.02.2025 | 25,50 | 25,69 | 25,31 | 25,54 | -1,52% | - |
| 18.02.2025 | 26,20 | 26,20 | 25,88 | 25,93 | -1,47% | - |
| 17.02.2025 | 26,12 | 26,32 | 26,12 | 26,32 | 2,15% | - |
| 14.02.2025 | 26,31 | 26,31 | 25,75 | 25,77 | -0,65% | - |
| 13.02.2025 | 25,54 | 25,97 | 25,50 | 25,93 | 2,61% | - |
| 12.02.2025 | 25,13 | 25,52 | 25,13 | 25,28 | 0,52% | - |
| 11.02.2025 | 24,97 | 25,14 | 24,87 | 25,14 | -0,83% | - |
| 10.02.2025 | 25,40 | 25,44 | 25,35 | 25,35 | 0,72% | - |
| 07.02.2025 | 25,61 | 25,68 | 25,13 | 25,17 | -0,56% | - |
| 06.02.2025 | 25,61 | 25,67 | 25,24 | 25,32 | 1,17% | - |
| 05.02.2025 | 24,98 | 25,16 | 24,97 | 25,02 | 0,21% | - |
| 04.02.2025 | 24,69 | 25,02 | 24,63 | 24,97 | 2,74% | - |
| 03.02.2025 | 24,14 | 24,61 | 24,14 | 24,30 | -0,88% | - |
| 31.01.2025 | 24,79 | 24,91 | 24,46 | 24,52 | -1,78% | - |
| 30.01.2025 | 24,86 | 25,06 | 24,77 | 24,97 | 2,20% | - |
| 29.01.2025 | 24,44 | 24,67 | 24,35 | 24,43 | -0,23% | - |
| 28.01.2025 | 24,69 | 24,69 | 24,29 | 24,48 | -2,42% | - |
| 27.01.2025 | 24,94 | 25,09 | 24,75 | 25,09 | 0,27% | - |
| 24.01.2025 | 25,14 | 25,18 | 24,96 | 25,02 | 1,15% | - |
| 23.01.2025 | 24,56 | 24,75 | 24,49 | 24,74 | 0,33% | - |
| 22.01.2025 | 24,96 | 24,96 | 24,65 | 24,66 | -1,85% | - |
| 21.01.2025 | 25,06 | 25,17 | 24,99 | 25,12 | 0,31% | - |
| 17.01.2025 | 24,92 | 25,27 | 24,92 | 25,04 | 0,84% | - |
| 16.01.2025 | 24,77 | 24,88 | 24,57 | 24,83 | -0,24% | - |
| 15.01.2025 | 24,97 | 25,03 | 24,78 | 24,89 | 0,87% | - |
| 14.01.2025 | 24,79 | 24,87 | 24,65 | 24,68 | 0,59% | - |
| 13.01.2025 | 24,24 | 24,55 | 24,23 | 24,53 | 0,74% | - |
| 10.01.2025 | 24,49 | 24,51 | 24,25 | 24,35 | -0,31% | - |
| 08.01.2025 | 24,08 | 24,44 | 24,04 | 24,43 | 1,27% | - |
| 07.01.2025 | 24,33 | 24,47 | 24,12 | 24,12 | -0,65% | - |
| 06.01.2025 | 24,61 | 24,70 | 24,28 | 24,28 | -0,70% | - |
| 03.01.2025 | 24,57 | 24,57 | 24,30 | 24,45 | -1,14% | - |
| 02.01.2025 | 24,63 | 24,78 | 24,58 | 24,73 | 0,10% | - |
| 27.12.2024 | 24,55 | 24,74 | 24,47 | 24,71 | -0,27% | - |
| 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% | - |