55,600€
5,30%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 55,10 | 55,80 | 54,70 | 55,50 | 1,83% | 100,00 |
| 26.09.2024 | 53,40 | 54,80 | 52,80 | 54,50 | 5,01% | - |
| 25.09.2024 | 52,30 | 52,40 | 51,30 | 51,90 | 1,17% | - |
| 24.09.2024 | 50,80 | 51,60 | 50,60 | 51,30 | 4,59% | - |
| 23.09.2024 | 48,55 | 49,30 | 48,25 | 49,05 | 1,66% | - |
| 20.09.2024 | 49,35 | 49,40 | 48,15 | 48,25 | -2,43% | - |
| 19.09.2024 | 49,15 | 50,00 | 49,05 | 49,45 | 3,45% | - |
| 18.09.2024 | 47,60 | 48,40 | 47,60 | 47,80 | -0,52% | - |
| 17.09.2024 | 48,05 | 48,60 | 47,85 | 48,05 | -0,21% | - |
| 16.09.2024 | 47,75 | 48,40 | 47,20 | 48,15 | 0,84% | - |
| 13.09.2024 | 48,05 | 48,20 | 47,15 | 47,75 | -1,95% | - |
| 12.09.2024 | 47,15 | 48,85 | 47,00 | 48,70 | 1,56% | 1.040,00 |
| 11.09.2024 | 47,45 | 48,10 | 46,60 | 47,95 | 3,01% | 11,00 |
| 10.09.2024 | 46,85 | 46,85 | 46,05 | 46,55 | -0,85% | - |
| 09.09.2024 | 46,60 | 47,30 | 46,55 | 46,95 | 1,29% | - |
| 06.09.2024 | 46,50 | 47,00 | 45,90 | 46,35 | -1,90% | - |
| 05.09.2024 | 47,15 | 47,80 | 46,85 | 47,25 | 0,21% | - |
| 04.09.2024 | 46,80 | 47,85 | 46,50 | 47,15 | -0,63% | - |
| 03.09.2024 | 48,45 | 48,75 | 46,95 | 47,45 | -4,24% | - |
| 02.09.2024 | 49,35 | 49,70 | 24,70 | 49,55 | -0,60% | - |
| 30.08.2024 | 49,80 | 50,25 | 49,35 | 49,85 | 1,73% | - |
| 29.08.2024 | 49,60 | 50,10 | 49,00 | 49,00 | 0,10% | - |
| 28.08.2024 | 49,50 | 49,75 | 48,55 | 48,95 | -1,61% | - |
| 27.08.2024 | 50,25 | 50,35 | 49,35 | 49,75 | 0,00% | - |
| 26.08.2024 | 49,45 | 50,25 | 49,35 | 49,75 | 0,81% | - |
| 23.08.2024 | 48,90 | 49,50 | 48,85 | 49,35 | 1,02% | - |
| 22.08.2024 | 49,60 | 49,80 | 48,65 | 48,85 | -1,41% | - |
| 21.08.2024 | 49,45 | 49,85 | 49,20 | 49,55 | 2,69% | - |
| 20.08.2024 | 48,60 | 49,00 | 48,05 | 48,25 | -0,82% | - |
| 19.08.2024 | 48,05 | 49,10 | 48,05 | 48,65 | 0,83% | - |
| 16.08.2024 | 48,05 | 48,70 | 47,65 | 48,25 | 0,63% | 15,00 |
| 15.08.2024 | 47,15 | 48,40 | 47,05 | 47,95 | 1,05% | - |
| 14.08.2024 | 47,85 | 48,20 | 47,05 | 47,45 | -2,47% | - |
| 13.08.2024 | 49,05 | 49,25 | 48,45 | 48,65 | -0,71% | - |
| 12.08.2024 | 49,20 | 49,50 | 48,55 | 49,00 | -0,51% | - |
| 09.08.2024 | 49,25 | 49,60 | 48,55 | 49,25 | 0,92% | - |
| 08.08.2024 | 48,15 | 49,10 | 47,70 | 48,80 | 0,62% | - |
| 07.08.2024 | 49,35 | 49,35 | 48,15 | 48,50 | -0,92% | - |
| 06.08.2024 | 48,90 | 49,50 | 47,85 | 48,95 | 1,03% | - |
| 05.08.2024 | 48,15 | 48,80 | 46,75 | 48,45 | -2,52% | 279,00 |
| 02.08.2024 | 50,55 | 50,60 | 48,90 | 49,70 | -1,19% | - |
| 01.08.2024 | 51,40 | 51,40 | 49,75 | 50,30 | -1,95% | 205,00 |
| 31.07.2024 | 50,55 | 51,70 | 50,40 | 51,30 | 2,60% | 245,00 |
| 30.07.2024 | 50,25 | 50,60 | 49,15 | 50,00 | -1,77% | - |
| 29.07.2024 | 51,10 | 51,20 | 50,25 | 50,90 | 0,00% | - |
| 26.07.2024 | 50,70 | 51,20 | 50,60 | 50,90 | 0,79% | - |
| 25.07.2024 | 49,85 | 51,00 | 49,25 | 50,50 | 0,40% | - |
| 24.07.2024 | 50,60 | 51,10 | 50,10 | 50,30 | -0,79% | - |
| 23.07.2024 | 50,60 | 51,00 | 50,00 | 50,70 | -1,17% | - |
| 22.07.2024 | 51,20 | 51,40 | 50,80 | 51,30 | 0,39% | 50,00 |
| 19.07.2024 | 51,70 | 51,80 | 50,40 | 51,10 | -1,73% | 195,00 |
| 18.07.2024 | 52,50 | 52,50 | 51,40 | 52,00 | -0,19% | - |
| 17.07.2024 | 52,80 | 52,80 | 52,00 | 52,10 | -0,76% | - |
| 16.07.2024 | 53,60 | 53,60 | 51,80 | 52,50 | -1,87% | - |
| 15.07.2024 | 54,50 | 54,50 | 53,00 | 53,50 | -1,47% | - |
| 12.07.2024 | 54,00 | 55,00 | 53,60 | 54,30 | 0,93% | - |
| 11.07.2024 | 54,00 | 54,70 | 53,20 | 53,80 | -0,55% | - |
| 10.07.2024 | 54,00 | 54,20 | 53,20 | 54,10 | 0,37% | - |
| 09.07.2024 | 54,40 | 54,60 | 53,80 | 53,90 | 0,00% | - |
| 08.07.2024 | 54,20 | 54,60 | 53,60 | 53,90 | -1,82% | - |
| 05.07.2024 | 54,80 | 55,20 | 54,40 | 54,90 | 0,00% | - |
| 04.07.2024 | 55,80 | 56,00 | 54,60 | 54,90 | 0,00% | - |
| 03.07.2024 | 53,90 | 55,60 | 53,80 | 54,90 | 2,23% | 80,00 |
| 02.07.2024 | 53,60 | 53,90 | 53,00 | 53,70 | 0,00% | 500,00 |
| 01.07.2024 | 53,70 | 54,40 | 53,40 | 53,70 | 0,75% | 500,00 |
| 28.06.2024 | 53,20 | 54,10 | 52,80 | 53,30 | 0,38% | 10,00 |
| 27.06.2024 | 53,20 | 53,70 | 52,80 | 53,10 | -1,12% | - |
| 26.06.2024 | 54,00 | 54,20 | 53,20 | 53,70 | 1,13% | - |
| 25.06.2024 | 53,90 | 53,90 | 52,80 | 53,10 | 0,19% | - |
| 24.06.2024 | 52,80 | 53,60 | 52,20 | 53,00 | 0,19% | - |
| 21.06.2024 | 53,40 | 53,50 | 52,60 | 52,90 | -1,12% | - |
| 20.06.2024 | 53,10 | 53,60 | 52,80 | 53,50 | 1,52% | - |
| 19.06.2024 | 52,40 | 53,20 | 52,40 | 52,70 | 0,00% | - |
| 18.06.2024 | 52,60 | 53,00 | 51,80 | 52,70 | 0,76% | - |
| 17.06.2024 | 52,50 | 52,90 | 51,80 | 52,30 | -1,51% | - |
| 14.06.2024 | 53,40 | 53,50 | 52,40 | 53,10 | -0,93% | - |
| 13.06.2024 | 53,10 | 53,60 | 52,40 | 53,60 | 0,94% | - |
| 12.06.2024 | 53,60 | 54,10 | 52,80 | 53,10 | 0,38% | - |
| 11.06.2024 | 53,40 | 53,90 | 52,40 | 52,90 | -2,58% | 432,00 |
| 10.06.2024 | 54,00 | 54,60 | 53,80 | 54,30 | 0,74% | - |
| 07.06.2024 | 54,80 | 54,90 | 53,80 | 53,90 | -1,82% | - |
| 06.06.2024 | 53,80 | 55,00 | 53,60 | 54,90 | 1,86% | - |
| 05.06.2024 | 53,60 | 54,00 | 53,20 | 53,90 | 1,13% | - |
| 04.06.2024 | 54,40 | 54,40 | 52,60 | 53,30 | -2,20% | - |
| 03.06.2024 | 55,00 | 55,00 | 53,70 | 54,50 | -0,73% | - |
| 31.05.2024 | 54,50 | 55,30 | 54,00 | 54,90 | 1,48% | - |
| 30.05.2024 | 54,10 | 55,30 | 54,00 | 54,10 | -1,81% | - |
| 29.05.2024 | 54,60 | 56,60 | 54,30 | 55,10 | 0,36% | - |
| 28.05.2024 | 55,30 | 55,60 | 54,40 | 54,90 | -0,90% | - |
| 27.05.2024 | 55,20 | 55,40 | 55,00 | 55,40 | 0,91% | - |
| 24.05.2024 | 54,60 | 55,20 | 53,80 | 54,90 | 1,10% | 36,00 |
| 23.05.2024 | 54,20 | 55,20 | 53,80 | 54,30 | 0,00% | - |
| 22.05.2024 | 56,80 | 57,00 | 54,20 | 54,30 | -4,23% | - |
| 21.05.2024 | 56,60 | 57,40 | 56,30 | 56,70 | 0,00% | - |
| 20.05.2024 | 56,50 | 57,30 | 56,20 | 56,70 | 0,35% | - |
| 17.05.2024 | 55,20 | 56,80 | 55,00 | 56,50 | 2,17% | - |
| 16.05.2024 | 54,90 | 56,00 | 54,40 | 55,30 | 1,47% | - |
| 15.05.2024 | 54,50 | 55,50 | 53,60 | 54,50 | 0,37% | - |
| 14.05.2024 | 53,00 | 55,20 | 52,90 | 54,30 | 2,07% | - |
| 13.05.2024 | 52,90 | 53,60 | 52,80 | 53,20 | 0,19% | - |