44,258$
0,91%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.06.2026 | 40,92 | 41,60 | 40,91 | 41,09 | -4,28% | - |
| 22.06.2026 | 42,82 | 43,15 | 42,73 | 42,93 | 1,86% | - |
| 19.06.2026 | 42,23 | 42,26 | 41,76 | 42,15 | -4,07% | - |
| 18.06.2026 | 43,81 | 44,40 | 43,56 | 43,94 | -2,62% | - |
| 17.06.2026 | 45,95 | 46,63 | 45,05 | 45,12 | -2,38% | - |
| 16.06.2026 | 46,23 | 46,75 | 46,01 | 46,22 | 0,50% | - |
| 15.06.2026 | 46,09 | 46,30 | 45,74 | 45,99 | 1,64% | - |
| 12.06.2026 | 44,46 | 45,31 | 44,09 | 45,25 | 3,29% | - |
| 11.06.2026 | 42,64 | 43,92 | 42,37 | 43,81 | 5,71% | - |
| 10.06.2026 | 42,03 | 42,57 | 41,41 | 41,44 | -2,22% | - |
| 09.06.2026 | 42,73 | 42,80 | 41,33 | 42,38 | 1,26% | - |
| 08.06.2026 | 42,11 | 42,41 | 41,84 | 41,85 | 1,53% | - |
| 05.06.2026 | 43,30 | 43,30 | 41,04 | 41,22 | -6,93% | - |
| 04.06.2026 | 44,38 | 44,83 | 43,86 | 44,29 | -2,38% | - |
| 03.06.2026 | 45,73 | 45,75 | 45,25 | 45,37 | -2,39% | - |
| 02.06.2026 | 45,90 | 46,80 | 45,90 | 46,48 | 2,22% | - |
| 01.06.2026 | 44,27 | 45,54 | 44,26 | 45,47 | 2,66% | - |
| 29.05.2026 | 44,44 | 44,66 | 43,94 | 44,29 | 0,86% | - |
| 28.05.2026 | 43,41 | 44,21 | 43,08 | 43,92 | 0,01% | - |
| 27.05.2026 | 43,34 | 43,91 | 42,76 | 43,91 | 1,63% | - |
| 26.05.2026 | 43,08 | 43,32 | 42,79 | 43,21 | 1,86% | - |
| 22.05.2026 | 42,35 | 42,57 | 41,66 | 42,42 | -0,10% | - |
| 21.05.2026 | 41,86 | 42,67 | 41,71 | 42,46 | 1,81% | - |
| 20.05.2026 | 41,11 | 41,88 | 40,78 | 41,71 | 2,41% | - |
| 19.05.2026 | 40,83 | 41,36 | 40,41 | 40,73 | -3,13% | - |
| 18.05.2026 | 42,57 | 42,61 | 41,68 | 42,04 | -0,14% | - |
| 15.05.2026 | 42,14 | 42,52 | 41,87 | 42,10 | -5,16% | - |
| 14.05.2026 | 44,94 | 44,94 | 44,19 | 44,39 | -1,92% | - |
| 13.05.2026 | 44,51 | 45,58 | 44,48 | 45,26 | 2,50% | - |
| 12.05.2026 | 43,32 | 44,26 | 43,02 | 44,16 | 0,70% | - |
| 11.05.2026 | 42,83 | 43,98 | 42,83 | 43,85 | 3,86% | - |
| 08.05.2026 | 41,69 | 42,35 | 41,69 | 42,22 | 2,42% | - |
| 07.05.2026 | 42,50 | 42,50 | 41,19 | 41,22 | -2,21% | - |
| 06.05.2026 | 41,23 | 42,16 | 41,17 | 42,15 | 6,77% | - |
| 05.05.2026 | 39,64 | 39,68 | 39,33 | 39,48 | 1,16% | - |
| 04.05.2026 | 39,29 | 39,30 | 38,90 | 39,03 | -1,28% | - |
| 30.04.2026 | 39,16 | 39,70 | 38,98 | 39,53 | 3,06% | - |
| 29.04.2026 | 39,09 | 39,09 | 38,34 | 38,36 | -1,84% | - |
| 28.04.2026 | 39,40 | 39,61 | 38,87 | 39,08 | -1,98% | - |
| 27.04.2026 | 39,95 | 40,09 | 39,69 | 39,87 | 0,02% | - |
| 24.04.2026 | 39,90 | 40,02 | 39,61 | 39,86 | -0,05% | - |
| 23.04.2026 | 40,06 | 40,33 | 39,37 | 39,88 | -0,89% | - |
| 22.04.2026 | 39,88 | 40,24 | 39,73 | 40,24 | 3,58% | - |
| 21.04.2026 | 39,76 | 39,89 | 38,77 | 38,84 | -2,29% | - |
| 20.04.2026 | 39,72 | 39,91 | 39,53 | 39,76 | -0,78% | - |
| 17.04.2026 | 40,13 | 40,50 | 39,84 | 40,07 | 1,08% | - |
| 16.04.2026 | 39,91 | 40,03 | 39,50 | 39,64 | -0,50% | - |
| 15.04.2026 | 39,88 | 39,90 | 39,42 | 39,84 | 0,73% | - |
| 14.04.2026 | 39,57 | 39,79 | 39,34 | 39,55 | 1,40% | - |
| 13.04.2026 | 38,49 | 39,20 | 38,25 | 39,00 | 1,65% | - |
| 10.04.2026 | 39,01 | 39,04 | 38,16 | 38,37 | -0,64% | - |
| 09.04.2026 | 38,34 | 38,81 | 38,16 | 38,62 | 0,59% | - |
| 08.04.2026 | 38,90 | 38,92 | 38,12 | 38,39 | 4,80% | - |
| 07.04.2026 | 36,74 | 36,74 | 36,05 | 36,64 | 0,47% | - |
| 02.04.2026 | 35,51 | 36,80 | 35,51 | 36,47 | -0,62% | - |
| 01.04.2026 | 36,81 | 37,01 | 36,60 | 36,69 | 1,24% | - |
| 31.03.2026 | 35,53 | 36,30 | 35,35 | 36,24 | 5,07% | - |
| 30.03.2026 | 35,19 | 35,44 | 34,47 | 34,49 | -0,95% | - |
| 27.03.2026 | 34,16 | 35,11 | 34,10 | 34,82 | 1,66% | - |
| 26.03.2026 | 34,54 | 34,73 | 34,20 | 34,25 | -2,19% | - |
| 25.03.2026 | 35,20 | 35,37 | 34,88 | 35,02 | 1,73% | - |
| 24.03.2026 | 33,52 | 34,58 | 33,52 | 34,42 | 1,15% | - |
| 23.03.2026 | 34,07 | 34,56 | 33,62 | 34,03 | 5,59% | - |
| 20.03.2026 | 33,22 | 33,52 | 32,14 | 32,23 | -4,13% | - |
| 19.03.2026 | 32,89 | 33,67 | 32,43 | 33,62 | -1,57% | - |
| 18.03.2026 | 34,82 | 34,82 | 34,13 | 34,16 | -3,17% | - |
| 17.03.2026 | 35,42 | 35,60 | 35,19 | 35,27 | 0,21% | - |
| 16.03.2026 | 35,14 | 35,36 | 34,75 | 35,20 | 2,61% | - |
| 13.03.2026 | 35,12 | 35,31 | 34,25 | 34,30 | -3,47% | - |