67,750€
2,65%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 65,25 | 67,75 | 65,25 | 67,75 | 2,65% | - |
| 29.04.2026 | 67,00 | 67,50 | 65,75 | 66,00 | -1,12% | - |
| 28.04.2026 | 68,00 | 68,75 | 66,25 | 66,75 | -1,84% | 4.741,00 |
| 27.04.2026 | 68,00 | 68,25 | 67,50 | 68,00 | 0,00% | - |
| 24.04.2026 | 68,50 | 68,75 | 67,75 | 68,00 | 0,00% | - |
| 23.04.2026 | 68,50 | 69,25 | 67,25 | 68,00 | -1,09% | - |
| 22.04.2026 | 68,00 | 69,00 | 67,75 | 68,75 | 3,77% | - |
| 21.04.2026 | 67,50 | 67,75 | 66,25 | 66,25 | -1,85% | - |
| 20.04.2026 | 68,00 | 68,25 | 67,00 | 67,50 | -1,46% | - |
| 17.04.2026 | 67,50 | 68,75 | 67,00 | 68,50 | 1,48% | - |
| 16.04.2026 | 67,50 | 68,25 | 67,00 | 67,50 | 0,00% | 2.310,00 |
| 15.04.2026 | 67,50 | 68,00 | 67,00 | 67,50 | 0,75% | - |
| 14.04.2026 | 67,50 | 68,25 | 66,75 | 67,00 | 0,75% | 1.725,00 |
| 13.04.2026 | 65,50 | 66,50 | 65,25 | 66,50 | 1,53% | - |
| 10.04.2026 | 66,00 | 66,75 | 65,25 | 65,50 | -0,76% | - |
| 09.04.2026 | 66,00 | 66,50 | 65,25 | 66,00 | 0,00% | - |
| 08.04.2026 | 66,00 | 67,00 | 65,25 | 66,00 | 4,35% | 1.120,00 |
| 07.04.2026 | 63,00 | 63,75 | 62,50 | 63,25 | -0,39% | - |
| 02.04.2026 | 61,00 | 63,75 | 60,75 | 63,50 | 0,00% | 480,00 |
| 01.04.2026 | 63,00 | 64,00 | 62,75 | 63,50 | 0,79% | - |
| 31.03.2026 | 60,50 | 63,00 | 60,00 | 63,00 | 4,56% | 8.075,00 |
| 30.03.2026 | 60,50 | 61,75 | 60,00 | 60,25 | 0,00% | - |
| 27.03.2026 | 59,75 | 61,00 | 58,50 | 60,25 | 0,84% | - |
| 26.03.2026 | 60,75 | 60,75 | 59,25 | 59,75 | -1,24% | 8.300,00 |
| 25.03.2026 | 59,75 | 61,50 | 59,75 | 60,50 | 1,26% | - |
| 24.03.2026 | 59,00 | 59,75 | 57,75 | 59,75 | 0,84% | 1.764,00 |
| 23.03.2026 | 56,00 | 59,25 | 55,25 | 59,25 | 5,33% | 4.600,00 |
| 20.03.2026 | 57,50 | 58,75 | 56,00 | 56,25 | -3,02% | - |
| 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 |