46,200€
-0,22%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 46,30 | 46,40 | 45,80 | 45,90 | -0,86% | - |
| 15.08.2025 | 46,70 | 47,00 | 46,10 | 46,30 | 0,22% | - |
| 14.08.2025 | 46,30 | 46,60 | 45,90 | 46,20 | -1,07% | - |
| 13.08.2025 | 46,80 | 47,00 | 46,20 | 46,70 | 1,30% | - |
| 12.08.2025 | 46,20 | 46,60 | 46,00 | 46,10 | 0,44% | - |
| 11.08.2025 | 45,80 | 46,00 | 45,30 | 45,90 | 0,88% | - |
| 08.08.2025 | 45,20 | 45,50 | 44,80 | 45,50 | 1,79% | - |
| 07.08.2025 | 44,20 | 45,20 | 44,20 | 44,70 | 0,90% | - |
| 06.08.2025 | 44,70 | 45,00 | 44,10 | 44,30 | 0,00% | - |
| 05.08.2025 | 44,70 | 45,00 | 44,10 | 44,30 | -0,89% | - |
| 04.08.2025 | 44,10 | 44,80 | 44,00 | 44,70 | 1,82% | - |
| 01.08.2025 | 44,20 | 44,20 | 43,70 | 43,90 | -0,90% | 93,00 |
| 31.07.2025 | 44,40 | 44,60 | 43,20 | 44,30 | 0,45% | - |
| 30.07.2025 | 45,40 | 45,60 | 44,10 | 44,10 | -3,50% | - |
| 29.07.2025 | 45,70 | 45,80 | 45,00 | 45,70 | 1,33% | - |
| 28.07.2025 | 45,10 | 45,20 | 44,50 | 45,10 | -0,44% | - |
| 25.07.2025 | 45,70 | 45,90 | 45,10 | 45,30 | -1,74% | - |
| 24.07.2025 | 47,00 | 47,00 | 45,90 | 46,10 | -1,71% | - |
| 23.07.2025 | 47,00 | 47,40 | 46,40 | 46,90 | 0,00% | 160,00 |
| 22.07.2025 | 46,20 | 47,00 | 45,80 | 46,90 | 3,08% | - |
| 21.07.2025 | 45,10 | 46,20 | 45,00 | 45,50 | 1,79% | - |
| 18.07.2025 | 45,20 | 45,20 | 44,10 | 44,70 | 0,45% | - |
| 17.07.2025 | 44,00 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 16.07.2025 | 43,90 | 44,00 | 43,30 | 43,90 | 0,92% | - |
| 15.07.2025 | 44,30 | 44,60 | 43,10 | 43,50 | -2,25% | - |
| 14.07.2025 | 44,50 | 45,00 | 44,00 | 44,50 | 0,00% | - |
| 11.07.2025 | 44,50 | 44,60 | 43,60 | 44,50 | 0,91% | 13,00 |
| 10.07.2025 | 42,80 | 44,80 | 42,60 | 44,10 | 4,26% | - |
| 09.07.2025 | 42,10 | 43,00 | 42,00 | 42,30 | 0,48% | - |
| 08.07.2025 | 42,50 | 43,30 | 41,90 | 42,10 | 0,00% | - |
| 07.07.2025 | 42,80 | 43,00 | 42,10 | 42,10 | -1,64% | - |
| 04.07.2025 | 43,20 | 43,40 | 42,50 | 42,80 | -0,70% | 35,00 |
| 03.07.2025 | 43,70 | 43,80 | 42,70 | 43,10 | 0,47% | - |
| 02.07.2025 | 41,40 | 43,10 | 41,30 | 42,90 | 3,87% | - |
| 01.07.2025 | 41,00 | 41,60 | 40,60 | 41,30 | 1,47% | - |
| 30.06.2025 | 41,30 | 41,50 | 40,70 | 40,70 | -1,93% | - |
| 27.06.2025 | 42,10 | 42,30 | 41,10 | 41,50 | 0,48% | 380,00 |
| 26.06.2025 | 39,80 | 41,50 | 39,80 | 41,30 | 2,99% | - |
| 25.06.2025 | 40,30 | 40,80 | 39,90 | 40,10 | -1,47% | - |
| 24.06.2025 | 40,70 | 41,00 | 40,50 | 40,70 | 0,49% | - |
| 23.06.2025 | 39,90 | 40,50 | 39,70 | 40,50 | 1,00% | 100,00 |
| 20.06.2025 | 40,50 | 41,20 | 39,90 | 40,10 | -2,20% | - |
| 19.06.2025 | 40,80 | 41,20 | 40,50 | 41,00 | -1,20% | 200,00 |
| 18.06.2025 | 41,80 | 41,90 | 41,30 | 41,50 | -0,48% | - |
| 17.06.2025 | 41,80 | 42,40 | 41,50 | 41,70 | -1,42% | - |
| 16.06.2025 | 42,00 | 42,70 | 42,00 | 42,30 | 0,48% | - |
| 13.06.2025 | 41,90 | 42,60 | 41,80 | 42,10 | -2,32% | - |
| 12.06.2025 | 43,40 | 43,50 | 42,70 | 43,10 | -2,27% | - |
| 11.06.2025 | 44,60 | 45,00 | 43,90 | 44,10 | -0,90% | - |
| 10.06.2025 | 44,10 | 44,60 | 43,60 | 44,50 | 1,37% | - |
| 09.06.2025 | 43,60 | 44,10 | 43,40 | 43,90 | 0,92% | 40,00 |
| 06.06.2025 | 43,50 | 44,00 | 43,30 | 43,50 | 0,00% | - |
| 05.06.2025 | 43,20 | 44,20 | 43,00 | 43,50 | 0,93% | - |
| 04.06.2025 | 43,10 | 43,50 | 43,00 | 43,10 | 0,94% | - |
| 03.06.2025 | 42,70 | 43,10 | 41,80 | 42,70 | -0,93% | - |
| 02.06.2025 | 42,80 | 43,40 | 42,50 | 43,10 | 0,00% | - |
| 30.05.2025 | 43,20 | 43,80 | 42,70 | 43,10 | -0,46% | - |
| 29.05.2025 | 43,70 | 44,00 | 43,10 | 43,30 | -0,46% | - |
| 28.05.2025 | 43,60 | 44,00 | 43,30 | 43,50 | -0,91% | 500,00 |
| 27.05.2025 | 43,90 | 44,10 | 43,40 | 43,90 | -1,13% | - |
| 26.05.2025 | 44,20 | 44,40 | 43,90 | 44,40 | 1,14% | - |
| 23.05.2025 | 43,40 | 44,20 | 43,10 | 43,90 | 0,92% | - |
| 22.05.2025 | 43,80 | 44,20 | 43,50 | 43,50 | 0,00% | - |
| 21.05.2025 | 44,10 | 44,20 | 43,50 | 43,50 | -1,36% | - |
| 20.05.2025 | 44,20 | 44,70 | 43,90 | 44,10 | -1,34% | - |
| 19.05.2025 | 44,20 | 44,90 | 44,00 | 44,70 | -1,32% | - |
| 16.05.2025 | 45,30 | 45,60 | 44,50 | 45,30 | 0,00% | - |
| 15.05.2025 | 44,90 | 45,40 | 44,50 | 45,30 | 0,44% | - |
| 14.05.2025 | 45,40 | 45,80 | 44,70 | 45,10 | -0,44% | - |
| 13.05.2025 | 45,40 | 45,80 | 44,90 | 45,30 | 0,89% | - |
| 12.05.2025 | 44,10 | 46,00 | 44,00 | 44,90 | 3,70% | - |
| 09.05.2025 | 42,80 | 43,40 | 42,70 | 43,30 | 0,93% | 60,00 |
| 08.05.2025 | 43,00 | 43,30 | 42,30 | 42,90 | 0,00% | - |
| 07.05.2025 | 42,80 | 43,40 | 42,50 | 42,90 | 0,00% | - |
| 06.05.2025 | 42,80 | 43,30 | 42,20 | 42,90 | 0,00% | - |
| 05.05.2025 | 42,90 | 43,60 | 42,60 | 42,90 | -0,92% | - |
| 02.05.2025 | 43,00 | 43,40 | 42,40 | 43,30 | 3,34% | - |
| 30.04.2025 | 43,00 | 43,10 | 41,00 | 41,90 | -1,87% | - |
| 29.04.2025 | 42,70 | 43,60 | 42,50 | 42,70 | 0,95% | - |
| 28.04.2025 | 42,20 | 42,70 | 42,10 | 42,30 | -0,47% | - |
| 25.04.2025 | 43,20 | 43,60 | 42,30 | 42,50 | -1,85% | - |
| 24.04.2025 | 42,60 | 43,50 | 42,20 | 43,30 | 1,41% | - |
| 23.04.2025 | 42,70 | 43,80 | 42,60 | 42,70 | 2,40% | - |
| 22.04.2025 | 40,40 | 42,00 | 40,40 | 41,70 | 1,96% | - |
| 17.04.2025 | 40,50 | 41,40 | 40,40 | 40,90 | 2,51% | - |
| 16.04.2025 | 40,20 | 40,80 | 39,70 | 39,90 | -2,44% | - |
| 15.04.2025 | 40,70 | 41,30 | 40,70 | 40,90 | 0,49% | - |
| 14.04.2025 | 39,90 | 41,10 | 39,90 | 40,70 | 2,01% | 100,00 |
| 11.04.2025 | 38,90 | 40,30 | 37,90 | 39,90 | 3,10% | - |
| 10.04.2025 | 40,60 | 40,80 | 37,70 | 38,70 | -4,44% | 10,00 |
| 09.04.2025 | 36,90 | 40,70 | 36,50 | 40,50 | 10,35% | 275,00 |
| 08.04.2025 | 39,10 | 40,10 | 36,30 | 36,70 | -4,68% | - |
| 07.04.2025 | 37,90 | 40,40 | 36,90 | 38,50 | 0,13% | 25,00 |
| 04.04.2025 | 41,45 | 41,90 | 37,95 | 38,45 | -8,56% | - |
| 03.04.2025 | 42,55 | 43,10 | 41,45 | 42,05 | -4,76% | - |
| 02.04.2025 | 44,70 | 45,20 | 43,65 | 44,15 | -2,43% | - |
| 01.04.2025 | 44,80 | 45,50 | 44,55 | 45,25 | 0,89% | - |
| 31.03.2025 | 44,35 | 45,05 | 43,60 | 44,85 | -1,43% | - |
| 28.03.2025 | 46,35 | 46,40 | 45,05 | 45,50 | -1,30% | - |
| 27.03.2025 | 46,00 | 46,55 | 45,55 | 46,10 | -0,75% | - |