30,150$
1,51%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 29,82 | 30,15 | 29,71 | 30,15 | 1,51% | - |
15.05.2024 | 29,73 | 29,74 | 29,16 | 29,70 | 1,00% | - |
14.05.2024 | 29,70 | 29,70 | 29,19 | 29,41 | 3,11% | - |
13.05.2024 | 28,77 | 28,89 | 28,52 | 28,52 | -0,62% | - |
10.05.2024 | 28,72 | 28,83 | 28,61 | 28,70 | 0,22% | - |
09.05.2024 | 28,40 | 28,64 | 28,30 | 28,64 | 1,30% | - |
08.05.2024 | 28,44 | 28,44 | 28,24 | 28,27 | -1,52% | - |
07.05.2024 | 28,77 | 28,84 | 28,68 | 28,71 | 0,79% | - |
06.05.2024 | 28,54 | 28,55 | 28,38 | 28,48 | 1,09% | - |
03.05.2024 | 28,17 | 28,31 | 28,06 | 28,17 | 0,93% | - |
02.05.2024 | 27,91 | 28,26 | 27,77 | 27,91 | 0,92% | - |
30.04.2024 | 28,20 | 28,22 | 27,66 | 27,66 | -2,48% | - |
29.04.2024 | 27,88 | 28,48 | 27,88 | 28,36 | 0,52% | - |
26.04.2024 | 28,53 | 28,53 | 28,02 | 28,22 | -1,58% | - |
25.04.2024 | 28,70 | 29,02 | 28,60 | 28,67 | -3,12% | - |
24.04.2024 | 29,48 | 29,61 | 29,29 | 29,59 | 1,00% | - |
23.04.2024 | 28,83 | 29,30 | 28,78 | 29,30 | 0,19% | - |
22.04.2024 | 29,06 | 29,35 | 28,90 | 29,24 | 0,37% | - |
19.04.2024 | 28,84 | 29,23 | 28,84 | 29,14 | 0,29% | - |
18.04.2024 | 29,28 | 29,29 | 28,93 | 29,05 | -0,43% | - |
17.04.2024 | 29,41 | 29,65 | 29,03 | 29,18 | 2,34% | - |
16.04.2024 | 28,62 | 28,68 | 28,39 | 28,51 | -3,22% | - |
15.04.2024 | 29,80 | 29,94 | 29,37 | 29,46 | 0,76% | - |
12.04.2024 | 29,70 | 29,99 | 29,23 | 29,24 | -1,31% | - |
11.04.2024 | 29,74 | 29,87 | 29,40 | 29,63 | -0,82% | - |
10.04.2024 | 29,91 | 29,97 | 29,66 | 29,87 | -1,19% | - |
09.04.2024 | 29,95 | 30,29 | 29,95 | 30,23 | 1,58% | - |
08.04.2024 | 29,45 | 29,84 | 29,45 | 29,76 | 3,23% | - |
05.04.2024 | 28,97 | 29,00 | 28,77 | 28,83 | -0,15% | - |
04.04.2024 | 29,51 | 29,56 | 28,75 | 28,87 | -2,01% | - |
03.04.2024 | 29,34 | 29,52 | 29,16 | 29,46 | -0,31% | - |
02.04.2024 | 29,19 | 29,57 | 29,19 | 29,55 | 2,63% | - |
28.03.2024 | 28,82 | 28,89 | 28,71 | 28,80 | 0,05% | - |
27.03.2024 | 28,21 | 28,78 | 28,21 | 28,78 | 1,98% | - |
26.03.2024 | 28,47 | 28,49 | 28,14 | 28,23 | -1,10% | - |
25.03.2024 | 28,70 | 28,84 | 28,54 | 28,54 | -0,04% | - |
22.03.2024 | 28,73 | 28,82 | 28,54 | 28,55 | -1,56% | - |
21.03.2024 | 29,12 | 29,21 | 29,00 | 29,00 | 0,48% | - |
20.03.2024 | 28,37 | 28,94 | 28,32 | 28,87 | 1,85% | - |
19.03.2024 | 28,29 | 28,43 | 28,22 | 28,34 | 1,19% | - |
18.03.2024 | 28,16 | 28,18 | 28,01 | 28,01 | 0,51% | - |
15.03.2024 | 27,67 | 27,94 | 27,62 | 27,87 | -0,29% | - |
14.03.2024 | 28,30 | 28,35 | 27,83 | 27,95 | -1,72% | - |
13.03.2024 | 28,00 | 28,57 | 27,96 | 28,44 | 1,30% | - |
12.03.2024 | 28,36 | 28,40 | 28,07 | 28,07 | -0,12% | - |
11.03.2024 | 27,94 | 28,19 | 27,81 | 28,10 | -1,67% | - |
08.03.2024 | 29,02 | 29,02 | 28,58 | 28,58 | -1,24% | - |
07.03.2024 | 29,17 | 29,26 | 28,91 | 28,94 | -1,17% | - |
06.03.2024 | 29,27 | 29,50 | 29,24 | 29,28 | 1,79% | - |
05.03.2024 | 29,00 | 29,08 | 28,75 | 28,77 | -0,60% | - |
04.03.2024 | 28,95 | 29,02 | 28,83 | 28,94 | -0,96% | - |
01.03.2024 | 29,00 | 29,29 | 28,82 | 29,22 | 1,80% | - |
29.02.2024 | 28,81 | 28,95 | 28,67 | 28,71 | 0,86% | - |
28.02.2024 | 28,50 | 28,65 | 28,32 | 28,46 | -1,52% | - |
27.02.2024 | 28,97 | 29,00 | 28,78 | 28,90 | 0,78% | - |
26.02.2024 | 28,79 | 28,79 | 28,46 | 28,68 | -1,72% | - |
23.02.2024 | 29,32 | 29,47 | 29,15 | 29,18 | -0,15% | - |
22.02.2024 | 29,25 | 29,27 | 29,04 | 29,23 | 1,32% | - |
21.02.2024 | 28,94 | 29,03 | 28,80 | 28,85 | -0,80% | - |
20.02.2024 | 29,57 | 29,57 | 28,89 | 29,08 | -3,66% | - |
16.02.2024 | 30,14 | 30,30 | 30,04 | 30,18 | 1,51% | - |
15.02.2024 | 29,25 | 29,93 | 29,25 | 29,73 | -0,74% | - |
14.02.2024 | 29,68 | 29,97 | 29,64 | 29,96 | 1,55% | - |
13.02.2024 | 29,77 | 29,80 | 29,32 | 29,50 | -2,50% | - |
12.02.2024 | 30,16 | 30,31 | 30,07 | 30,25 | 0,52% | - |
09.02.2024 | 30,01 | 30,12 | 29,77 | 30,10 | 0,25% | - |
08.02.2024 | 30,08 | 30,12 | 29,85 | 30,02 | -0,70% | - |
07.02.2024 | 30,13 | 30,26 | 30,10 | 30,23 | 0,16% | - |
06.02.2024 | 30,05 | 30,19 | 29,99 | 30,18 | 1,09% | - |
05.02.2024 | 29,72 | 29,92 | 29,60 | 29,86 | -2,35% | - |
02.02.2024 | 30,78 | 30,78 | 30,40 | 30,58 | -1,44% | - |
01.02.2024 | 30,78 | 31,05 | 30,60 | 31,02 | 1,33% | - |
31.01.2024 | 30,99 | 31,17 | 30,61 | 30,62 | -0,78% | - |
30.01.2024 | 30,74 | 30,93 | 30,41 | 30,86 | -0,15% | - |
29.01.2024 | 30,83 | 30,93 | 30,66 | 30,90 | 0,00% | - |
26.01.2024 | 30,90 | 30,95 | 30,76 | 30,90 | 0,24% | - |
25.01.2024 | 31,11 | 31,11 | 30,68 | 30,83 | -0,91% | - |
24.01.2024 | 31,55 | 31,56 | 31,09 | 31,11 | 0,63% | - |
23.01.2024 | 30,46 | 31,05 | 30,46 | 30,91 | 2,79% | - |
22.01.2024 | 29,91 | 30,26 | 29,91 | 30,07 | -0,77% | - |
19.01.2024 | 30,20 | 30,36 | 29,89 | 30,31 | 0,20% | - |
18.01.2024 | 30,02 | 30,25 | 29,90 | 30,25 | 0,34% | - |
17.01.2024 | 30,22 | 30,31 | 30,03 | 30,15 | -1,71% | - |
16.01.2024 | 31,17 | 31,17 | 30,57 | 30,67 | -3,23% | - |
12.01.2024 | 31,73 | 31,97 | 31,61 | 31,70 | 0,12% | - |
11.01.2024 | 31,85 | 31,98 | 31,47 | 31,66 | -0,45% | - |
10.01.2024 | 31,88 | 32,13 | 31,80 | 31,80 | -1,73% | - |
09.01.2024 | 32,38 | 32,51 | 32,29 | 32,36 | -2,07% | - |
08.01.2024 | 32,49 | 33,05 | 32,43 | 33,05 | 0,15% | - |
05.01.2024 | 32,73 | 33,27 | 32,73 | 33,00 | -0,96% | - |
04.01.2024 | 33,11 | 33,37 | 32,99 | 33,32 | -0,75% | - |
03.01.2024 | 33,35 | 33,66 | 33,19 | 33,57 | -1,08% | - |
02.01.2024 | 34,07 | 34,19 | 33,81 | 33,94 | -1,01% | - |
28.12.2023 | 34,32 | 34,47 | 34,20 | 34,28 | -0,26% | - |
27.12.2023 | 34,17 | 34,44 | 34,15 | 34,37 | 1,33% | - |
22.12.2023 | 33,85 | 34,07 | 33,84 | 33,92 | 0,13% | - |
21.12.2023 | 33,50 | 33,88 | 33,50 | 33,87 | 2,60% | - |
20.12.2023 | 33,27 | 33,49 | 33,01 | 33,02 | -1,50% | - |
19.12.2023 | 33,28 | 33,66 | 33,28 | 33,52 | 1,57% | - |
18.12.2023 | 32,92 | 33,21 | 32,91 | 33,00 | 0,68% | - |