25,047$
-0,99%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 24,32 | 24,36 | 24,18 | 24,35 | 1,55% | - |
| 08.05.2025 | 24,20 | 24,20 | 23,97 | 23,98 | -1,18% | - |
| 07.05.2025 | 24,39 | 24,42 | 24,17 | 24,27 | -0,69% | - |
| 06.05.2025 | 24,38 | 24,50 | 24,34 | 24,44 | 0,38% | - |
| 05.05.2025 | 24,48 | 24,48 | 24,28 | 24,34 | -0,25% | - |
| 02.05.2025 | 24,40 | 24,59 | 24,28 | 24,40 | 2,64% | - |
| 30.04.2025 | 23,46 | 23,88 | 23,46 | 23,78 | -1,98% | - |
| 29.04.2025 | 24,50 | 24,50 | 24,21 | 24,26 | -0,24% | - |
| 28.04.2025 | 24,12 | 24,37 | 24,08 | 24,32 | -0,14% | - |
| 25.04.2025 | 24,34 | 24,42 | 24,06 | 24,35 | -0,25% | - |
| 24.04.2025 | 24,42 | 24,57 | 24,34 | 24,41 | 0,96% | - |
| 23.04.2025 | 24,41 | 24,77 | 24,17 | 24,18 | 1,50% | - |
| 22.04.2025 | 23,68 | 24,04 | 23,62 | 23,82 | 2,40% | - |
| 17.04.2025 | 23,14 | 23,49 | 23,14 | 23,26 | 2,27% | - |
| 16.04.2025 | 22,99 | 23,14 | 22,63 | 22,75 | -1,85% | - |
| 15.04.2025 | 23,20 | 23,41 | 23,08 | 23,18 | -0,21% | - |
| 14.04.2025 | 22,90 | 23,39 | 22,80 | 23,23 | 2,33% | - |
| 11.04.2025 | 22,07 | 22,85 | 22,07 | 22,70 | 3,83% | - |
| 10.04.2025 | 21,96 | 22,24 | 21,34 | 21,86 | -1,57% | - |
| 09.04.2025 | 20,45 | 23,13 | 20,36 | 22,21 | 8,59% | - |
| 08.04.2025 | 21,63 | 21,64 | 20,31 | 20,45 | -4,09% | - |
| 07.04.2025 | 20,92 | 22,07 | 20,65 | 21,32 | -0,31% | - |
| 04.04.2025 | 21,80 | 21,90 | 20,87 | 21,39 | -8,15% | - |
| 03.04.2025 | 23,22 | 23,54 | 23,11 | 23,29 | -2,97% | - |
| 02.04.2025 | 24,17 | 24,17 | 23,75 | 24,00 | -1,63% | - |
| 01.04.2025 | 24,26 | 24,48 | 24,17 | 24,40 | 0,46% | - |
| 31.03.2025 | 23,86 | 24,31 | 23,70 | 24,29 | -0,88% | - |
| 28.03.2025 | 24,75 | 24,89 | 24,43 | 24,50 | -1,17% | - |
| 27.03.2025 | 24,76 | 24,92 | 24,66 | 24,79 | -0,27% | - |
| 26.03.2025 | 25,11 | 25,11 | 24,76 | 24,86 | -0,04% | - |
| 25.03.2025 | 24,79 | 24,99 | 24,79 | 24,87 | 0,89% | - |
| 24.03.2025 | 24,75 | 24,96 | 24,54 | 24,65 | 0,03% | - |
| 21.03.2025 | 24,36 | 24,64 | 24,34 | 24,64 | -0,06% | - |
| 20.03.2025 | 24,44 | 24,75 | 24,44 | 24,65 | -1,46% | - |
| 19.03.2025 | 25,03 | 25,16 | 24,88 | 25,02 | -0,77% | - |
| 18.03.2025 | 25,26 | 25,29 | 25,04 | 25,21 | -0,90% | - |
| 17.03.2025 | 25,04 | 25,51 | 25,04 | 25,44 | 2,85% | - |
| 14.03.2025 | 24,60 | 24,84 | 24,54 | 24,73 | 1,70% | - |
| 13.03.2025 | 24,18 | 24,60 | 24,17 | 24,32 | 0,29% | - |
| 12.03.2025 | 24,59 | 24,59 | 24,14 | 24,25 | -2,36% | - |
| 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% | - |