56,500€
-1,74%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 57,50 | 58,75 | 57,25 | 57,75 | -0,43% | - |
| 19.03.2026 | 59,50 | 59,50 | 56,50 | 58,00 | -2,93% | 1.892,00 |
| 18.03.2026 | 61,75 | 62,00 | 59,50 | 59,75 | -2,45% | 588,00 |
| 17.03.2026 | 61,00 | 61,75 | 60,50 | 61,25 | 0,00% | - |
| 16.03.2026 | 60,25 | 61,50 | 59,25 | 61,25 | 1,66% | - |
| 13.03.2026 | 61,50 | 61,50 | 60,00 | 60,25 | -1,63% | - |
| 12.03.2026 | 63,00 | 63,75 | 61,25 | 61,25 | -3,54% | - |
| 11.03.2026 | 63,50 | 63,75 | 62,50 | 63,50 | -0,39% | 34.432,00 |
| 10.03.2026 | 63,00 | 64,25 | 62,75 | 63,75 | 1,59% | 5.600,00 |
| 09.03.2026 | 60,25 | 63,00 | 59,75 | 62,75 | 1,21% | 4.160,00 |
| 06.03.2026 | 63,00 | 64,25 | 61,75 | 62,00 | -4,98% | 15.800,00 |
| 05.03.2026 | 68,00 | 68,00 | 64,25 | 65,25 | -3,33% | 5.534,00 |
| 04.03.2026 | 66,50 | 68,50 | 66,50 | 67,50 | 0,37% | 6.380,00 |
| 03.03.2026 | 70,50 | 70,50 | 66,25 | 67,25 | -5,61% | 2.400,00 |
| 02.03.2026 | 70,25 | 71,25 | 69,25 | 71,25 | 3,26% | 10.360,00 |
| 27.02.2026 | 70,00 | 70,25 | 68,75 | 69,00 | 0,36% | - |
| 26.02.2026 | 69,50 | 69,75 | 67,75 | 68,75 | -0,72% | 11.020,00 |
| 25.02.2026 | 68,00 | 69,75 | 68,00 | 69,25 | 2,21% | 5.818,00 |
| 24.02.2026 | 66,25 | 68,25 | 65,75 | 67,75 | 2,26% | 5.236,00 |
| 23.02.2026 | 65,00 | 66,25 | 64,75 | 66,25 | 1,53% | 1.200,00 |
| 20.02.2026 | 64,25 | 65,25 | 63,25 | 65,25 | 2,35% | 8.736,00 |
| 19.02.2026 | 63,25 | 63,75 | 61,75 | 63,75 | 0,79% | 1.520,00 |
| 18.02.2026 | 62,50 | 63,75 | 62,25 | 63,25 | 0,80% | 6.465,00 |
| 17.02.2026 | 62,25 | 62,75 | 60,75 | 62,75 | 2,45% | 4.482,00 |
| 16.02.2026 | 61,00 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 13.02.2026 | 61,25 | 62,25 | 59,25 | 61,75 | 1,23% | 14.233,00 |
| 12.02.2026 | 62,75 | 63,25 | 61,00 | 61,00 | -3,56% | - |
| 11.02.2026 | 60,25 | 63,25 | 60,25 | 63,25 | 4,12% | - |
| 10.02.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | 10.120,00 |
| 09.02.2026 | 58,50 | 60,25 | 58,50 | 60,25 | 2,55% | - |
| 06.02.2026 | 57,50 | 59,25 | 57,00 | 58,75 | 0,00% | 3.920,00 |
| 05.02.2026 | 60,25 | 60,50 | 58,25 | 58,75 | -4,08% | - |
| 04.02.2026 | 61,75 | 62,75 | 60,25 | 61,25 | 0,41% | - |
| 03.02.2026 | 59,75 | 61,75 | 59,50 | 61,00 | 3,83% | 3.604,00 |
| 02.02.2026 | 57,50 | 59,25 | 56,50 | 58,75 | 1,73% | - |
| 30.01.2026 | 59,50 | 59,50 | 56,75 | 57,75 | -4,15% | 1.246,00 |
| 29.01.2026 | 60,25 | 62,75 | 59,50 | 60,25 | 2,12% | 598,00 |
| 28.01.2026 | 58,75 | 59,25 | 58,25 | 59,00 | 1,72% | 500,00 |
| 27.01.2026 | 57,75 | 58,50 | 57,25 | 58,00 | 1,31% | - |
| 26.01.2026 | 58,00 | 58,75 | 57,25 | 57,25 | 0,00% | 12.340,00 |
| 23.01.2026 | 56,25 | 57,25 | 56,25 | 57,25 | 4,09% | 4.806,00 |
| 22.01.2026 | 56,25 | 56,75 | 55,00 | 55,00 | -2,22% | 7.555,00 |
| 21.01.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 3,69% | 1.984,00 |
| 20.01.2026 | 55,25 | 55,50 | 54,00 | 54,25 | -3,13% | 3.132,00 |
| 19.01.2026 | 55,25 | 56,50 | 55,25 | 56,00 | 0,45% | 3.360,00 |
| 16.01.2026 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | 1.610,00 |
| 15.01.2026 | 57,50 | 57,50 | 56,50 | 56,75 | 0,89% | 400,00 |
| 14.01.2026 | 54,75 | 56,75 | 54,75 | 56,25 | 1,81% | 345,00 |
| 13.01.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 3,27% | - |
| 12.01.2026 | 52,75 | 53,50 | 52,25 | 53,50 | 0,47% | 180,00 |
| 09.01.2026 | 54,75 | 54,75 | 52,75 | 53,25 | -1,39% | - |
| 08.01.2026 | 54,75 | 54,75 | 53,25 | 54,00 | -0,92% | 170,00 |
| 07.01.2026 | 54,75 | 55,25 | 54,25 | 54,50 | -2,24% | - |
| 06.01.2026 | 53,75 | 55,75 | 53,75 | 55,75 | 2,76% | 11.600,00 |
| 05.01.2026 | 54,00 | 54,25 | 53,25 | 54,25 | 3,83% | - |
| 02.01.2026 | 51,25 | 52,75 | 51,00 | 52,25 | 1,46% | - |
| 30.12.2025 | 51,50 | 51,75 | 51,00 | 51,50 | 0,98% | - |
| 29.12.2025 | 51,25 | 52,25 | 51,00 | 51,00 | -1,45% | - |
| 23.12.2025 | 51,50 | 52,25 | 51,50 | 51,75 | 2,48% | - |
| 22.12.2025 | 51,25 | 51,25 | 50,50 | 50,50 | -0,49% | - |
| 19.12.2025 | 50,05 | 50,75 | 50,05 | 50,75 | 0,50% | - |
| 18.12.2025 | 50,15 | 50,75 | 50,15 | 50,50 | 0,90% | - |
| 17.12.2025 | 50,05 | 50,15 | 50,05 | 50,05 | -0,20% | - |
| 16.12.2025 | 50,05 | 50,40 | 49,70 | 50,15 | 0,30% | - |
| 15.12.2025 | 50,40 | 50,75 | 49,90 | 50,00 | -1,96% | 37,00 |
| 12.12.2025 | 52,00 | 52,25 | 50,75 | 51,00 | -1,92% | 150,00 |
| 11.12.2025 | 51,00 | 52,25 | 50,75 | 52,00 | 1,46% | - |
| 10.12.2025 | 51,25 | 52,25 | 51,00 | 51,25 | 1,49% | - |
| 09.12.2025 | 50,50 | 51,25 | 49,70 | 50,50 | -0,49% | 200,00 |
| 08.12.2025 | 50,50 | 50,75 | 50,25 | 50,75 | 0,50% | - |
| 05.12.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 1,61% | 194,00 |
| 04.12.2025 | 50,15 | 50,15 | 49,20 | 49,70 | 0,20% | - |
| 03.12.2025 | 48,30 | 49,95 | 48,10 | 49,60 | 3,33% | 240,00 |
| 02.12.2025 | 47,70 | 48,00 | 47,40 | 48,00 | 1,27% | - |
| 01.12.2025 | 47,60 | 47,80 | 47,10 | 47,40 | 0,85% | - |
| 28.11.2025 | 46,90 | 47,40 | 46,40 | 47,00 | 0,43% | - |
| 27.11.2025 | 47,10 | 47,20 | 46,30 | 46,80 | 0,00% | 222,00 |
| 26.11.2025 | 46,50 | 47,40 | 46,40 | 46,80 | 0,65% | 30,00 |
| 25.11.2025 | 45,70 | 46,80 | 45,70 | 46,50 | 1,53% | - |
| 24.11.2025 | 45,40 | 46,20 | 45,20 | 45,80 | 1,33% | - |
| 21.11.2025 | 45,20 | 46,40 | 44,80 | 45,20 | -1,09% | 30,00 |
| 20.11.2025 | 46,70 | 47,00 | 45,50 | 45,70 | -1,51% | - |
| 19.11.2025 | 46,20 | 46,80 | 46,00 | 46,40 | -0,43% | 17,00 |
| 18.11.2025 | 45,80 | 46,80 | 45,70 | 46,60 | -1,69% | 30,00 |
| 17.11.2025 | 47,60 | 47,80 | 46,90 | 47,40 | 0,21% | 426,00 |
| 14.11.2025 | 47,70 | 48,00 | 46,20 | 47,30 | -1,87% | - |
| 13.11.2025 | 49,30 | 49,30 | 47,90 | 48,20 | -1,63% | 30,00 |
| 12.11.2025 | 48,70 | 49,00 | 48,20 | 49,00 | 1,66% | 102,00 |
| 11.11.2025 | 48,10 | 48,40 | 47,60 | 48,20 | -0,21% | - |
| 10.11.2025 | 47,80 | 48,60 | 47,80 | 48,30 | 1,26% | - |
| 07.11.2025 | 48,00 | 48,10 | 46,40 | 47,70 | -1,45% | - |
| 06.11.2025 | 48,40 | 48,80 | 47,70 | 48,40 | 0,41% | 102,00 |
| 05.11.2025 | 47,50 | 48,60 | 47,40 | 48,20 | 1,90% | - |
| 04.11.2025 | 48,10 | 48,30 | 47,00 | 47,30 | -3,07% | - |
| 03.11.2025 | 49,10 | 49,30 | 48,30 | 48,80 | -1,41% | 493,00 |
| 31.10.2025 | 49,60 | 49,95 | 48,90 | 49,50 | 0,41% | - |
| 30.10.2025 | 49,70 | 50,30 | 48,60 | 49,30 | -1,69% | - |
| 29.10.2025 | 49,95 | 50,75 | 49,50 | 50,15 | 2,77% | - |
| 28.10.2025 | 48,70 | 49,60 | 47,80 | 48,80 | 0,83% | - |
| 27.10.2025 | 49,10 | 49,40 | 48,40 | 48,40 | 1,04% | - |