40,318$
-1,80%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,54 | 40,91 | 40,18 | 40,32 | -1,80% | - |
| 11.11.2026 | 40,99 | 41,27 | 40,87 | 41,06 | 1,00% | - |
| 10.11.2026 | 40,86 | 41,25 | 40,42 | 40,65 | -2,16% | - |
| 09.11.2026 | 41,28 | 41,73 | 40,96 | 41,54 | 3,05% | - |
| 06.11.2026 | 39,54 | 40,39 | 39,41 | 40,31 | 2,06% | - |
| 05.11.2026 | 41,19 | 41,26 | 39,07 | 39,50 | -1,04% | - |
| 04.11.2026 | 40,16 | 40,31 | 39,63 | 39,91 | 2,05% | - |
| 03.11.2026 | 39,72 | 39,77 | 39,08 | 39,11 | -2,51% | - |
| 02.11.2026 | 40,02 | 40,62 | 39,90 | 40,12 | 1,71% | - |
| 30.10.2026 | 39,59 | 39,87 | 39,21 | 39,44 | -3,54% | - |
| 29.10.2026 | 40,53 | 40,92 | 40,22 | 40,89 | -0,34% | - |
| 28.10.2026 | 41,02 | 41,18 | 40,52 | 41,03 | -0,51% | - |
| 27.10.2026 | 40,41 | 41,24 | 40,23 | 41,24 | 3,92% | - |
| 26.10.2026 | 39,54 | 39,77 | 39,09 | 39,68 | 1,69% | - |
| 23.10.2026 | 38,66 | 39,16 | 38,43 | 39,02 | 0,40% | - |
| 22.10.2026 | 39,23 | 39,23 | 38,68 | 38,87 | -4,11% | - |
| 21.10.2026 | 40,87 | 40,87 | 40,26 | 40,53 | -1,36% | - |
| 20.10.2026 | 40,59 | 41,16 | 40,26 | 41,09 | -1,09% | - |
| 19.10.2026 | 41,44 | 41,62 | 41,11 | 41,54 | 0,14% | - |
| 16.10.2026 | 41,70 | 42,34 | 41,38 | 41,48 | -0,24% | - |
| 15.10.2026 | 40,74 | 41,61 | 40,36 | 41,58 | 0,12% | - |
| 14.10.2026 | 41,87 | 42,00 | 41,29 | 41,53 | -2,43% | - |
| 13.10.2026 | 42,95 | 42,95 | 42,24 | 42,57 | -1,91% | - |
| 12.10.2026 | 43,35 | 43,48 | 43,20 | 43,40 | 0,52% | - |
| 09.10.2026 | 42,80 | 43,24 | 42,60 | 43,17 | 1,99% | - |
| 08.10.2026 | 41,91 | 42,50 | 41,85 | 42,33 | -0,52% | - |
| 07.10.2026 | 42,66 | 42,66 | 42,34 | 42,55 | -1,99% | - |
| 06.10.2026 | 43,82 | 43,82 | 43,03 | 43,41 | -0,40% | - |
| 05.10.2026 | 42,98 | 43,70 | 42,77 | 43,58 | 1,38% | - |
| 02.10.2026 | 42,21 | 43,19 | 42,21 | 42,99 | 1,65% | - |
| 01.10.2026 | 41,63 | 42,34 | 41,57 | 42,29 | -0,29% | - |
| 30.09.2026 | 42,58 | 43,76 | 42,34 | 42,42 | 0,02% | - |
| 29.09.2026 | 42,89 | 42,95 | 42,22 | 42,41 | 0,04% | - |
| 28.09.2026 | 41,85 | 42,39 | 41,45 | 42,39 | -0,47% | - |
| 25.09.2026 | 42,24 | 42,73 | 42,09 | 42,59 | -0,39% | - |
| 24.09.2026 | 42,48 | 42,86 | 42,19 | 42,76 | 1,03% | - |
| 23.09.2026 | 43,05 | 43,16 | 42,16 | 42,32 | -3,21% | - |
| 22.09.2026 | 43,34 | 44,46 | 43,19 | 43,72 | 1,40% | - |
| 21.09.2026 | 43,79 | 43,79 | 42,82 | 43,12 | -0,39% | - |
| 18.09.2026 | 43,39 | 43,39 | 42,73 | 43,29 | -0,17% | - |
| 17.09.2026 | 42,91 | 43,64 | 42,78 | 43,36 | 2,82% | - |
| 16.09.2026 | 43,24 | 43,24 | 41,82 | 42,17 | -0,62% | - |
| 15.09.2026 | 42,54 | 42,54 | 42,15 | 42,44 | 0,33% | - |
| 14.09.2026 | 41,62 | 42,69 | 41,59 | 42,30 | -2,79% | - |
| 11.09.2026 | 44,12 | 44,14 | 43,37 | 43,51 | -0,29% | - |
| 10.09.2026 | 43,98 | 44,11 | 43,31 | 43,64 | -5,22% | - |
| 09.09.2026 | 46,23 | 46,61 | 45,84 | 46,04 | -0,30% | - |
| 08.09.2026 | 46,69 | 46,85 | 46,14 | 46,18 | 1,72% | - |
| 04.09.2026 | 44,91 | 45,59 | 44,90 | 45,40 | -0,15% | - |
| 03.09.2026 | 46,38 | 46,38 | 45,23 | 45,47 | -3,10% | - |
| 02.09.2026 | 46,31 | 46,96 | 46,20 | 46,92 | 1,09% | - |
| 01.09.2026 | 46,61 | 47,13 | 46,33 | 46,41 | -1,04% | - |
| 31.08.2026 | 47,83 | 47,83 | 46,78 | 46,90 | -1,53% | - |
| 28.08.2026 | 48,45 | 48,45 | 47,35 | 47,63 | -1,30% | - |
| 27.08.2026 | 47,69 | 48,29 | 47,60 | 48,26 | 0,25% | - |
| 26.08.2026 | 48,35 | 48,53 | 47,69 | 48,14 | -1,87% | - |
| 25.08.2026 | 47,89 | 49,14 | 47,89 | 49,05 | 0,96% | - |
| 24.08.2026 | 48,37 | 48,85 | 48,28 | 48,59 | 0,49% | - |
| 21.08.2026 | 47,76 | 48,53 | 47,64 | 48,35 | 3,31% | - |
| 20.08.2026 | 45,49 | 46,83 | 45,49 | 46,80 | 1,65% | - |
| 19.08.2026 | 46,17 | 46,65 | 45,56 | 46,04 | 3,53% | - |
| 18.08.2026 | 44,23 | 45,15 | 44,05 | 44,47 | 0,94% | - |
| 17.08.2026 | 44,08 | 44,19 | 43,73 | 44,06 | 1,89% | - |
| 14.08.2026 | 43,74 | 43,90 | 43,10 | 43,24 | -0,69% | - |
| 13.08.2026 | 44,22 | 44,41 | 43,44 | 43,54 | -2,82% | - |
| 12.08.2026 | 45,66 | 45,66 | 44,77 | 44,80 | -0,01% | - |
| 11.08.2026 | 45,29 | 45,43 | 44,73 | 44,81 | -0,75% | - |
| 10.08.2026 | 45,18 | 45,41 | 44,66 | 45,15 | 0,24% | - |
| 07.08.2026 | 44,67 | 45,11 | 44,59 | 45,04 | 2,69% | - |
| 06.08.2026 | 43,97 | 44,54 | 43,86 | 43,86 | -1,40% | - |
| 05.08.2026 | 44,05 | 44,57 | 43,91 | 44,48 | 1,77% | - |
| 04.08.2026 | 43,38 | 43,82 | 43,18 | 43,71 | 4,58% | - |
| 03.08.2026 | 41,63 | 41,88 | 41,39 | 41,80 | -1,03% | - |
| 31.07.2026 | 42,70 | 42,70 | 41,71 | 42,23 | -1,30% | - |
| 30.07.2026 | 42,74 | 42,96 | 42,41 | 42,79 | 3,20% | - |
| 29.07.2026 | 41,90 | 42,24 | 41,20 | 41,46 | -0,77% | - |
| 28.07.2026 | 41,21 | 42,00 | 40,71 | 41,78 | -0,09% | - |
| 27.07.2026 | 41,91 | 42,02 | 41,25 | 41,82 | 0,51% | - |
| 24.07.2026 | 41,49 | 41,93 | 41,26 | 41,61 | -0,13% | - |
| 23.07.2026 | 41,49 | 42,17 | 41,46 | 41,66 | -1,23% | - |
| 22.07.2026 | 42,16 | 42,39 | 41,98 | 42,18 | 1,39% | - |
| 21.07.2026 | 41,23 | 41,63 | 40,98 | 41,60 | 3,78% | - |
| 20.07.2026 | 40,33 | 40,40 | 39,88 | 40,09 | -0,52% | - |
| 17.07.2026 | 39,55 | 40,62 | 39,50 | 40,30 | 0,16% | - |
| 16.07.2026 | 41,21 | 41,38 | 40,08 | 40,23 | -5,55% | - |
| 15.07.2026 | 42,76 | 42,93 | 42,13 | 42,60 | 0,82% | - |
| 14.07.2026 | 42,25 | 42,70 | 41,93 | 42,25 | 3,78% | - |
| 13.07.2026 | 41,07 | 41,13 | 40,53 | 40,71 | -0,26% | - |
| 10.07.2026 | 40,65 | 41,01 | 40,56 | 40,82 | 2,47% | - |
| 09.07.2026 | 39,92 | 40,09 | 39,64 | 39,83 | 2,20% | - |
| 08.07.2026 | 39,01 | 39,28 | 38,38 | 38,97 | -2,60% | - |
| 07.07.2026 | 40,93 | 41,20 | 39,97 | 40,01 | -4,33% | - |
| 06.07.2026 | 41,49 | 42,11 | 41,42 | 41,83 | 0,49% | - |
| 02.07.2026 | 41,10 | 42,02 | 41,00 | 41,62 | 1,18% | - |
| 01.07.2026 | 40,50 | 41,47 | 40,50 | 41,14 | -1,04% | - |
| 30.06.2026 | 41,34 | 41,57 | 40,92 | 41,57 | 1,59% | - |
| 29.06.2026 | 40,85 | 40,92 | 40,13 | 40,92 | 1,75% | - |
| 26.06.2026 | 40,07 | 40,57 | 40,07 | 40,21 | -0,36% | - |
| 25.06.2026 | 40,81 | 40,89 | 40,10 | 40,36 | 0,17% | - |
| 24.06.2026 | 40,04 | 40,50 | 39,92 | 40,29 | -1,96% | - |