22,248€
-1,56%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,57 | 22,71 | 22,24 | 22,25 | -2,38% | 2.190,00 |
| 11.03.2025 | 22,90 | 23,22 | 22,58 | 22,80 | -0,73% | 1.663,00 |
| 10.03.2025 | 22,93 | 23,13 | 22,57 | 22,96 | -0,85% | 765,00 |
| 07.03.2025 | 22,83 | 23,21 | 22,44 | 23,16 | 0,43% | 960,00 |
| 06.03.2025 | 23,07 | 23,28 | 22,78 | 23,06 | -2,63% | 550,00 |
| 05.03.2025 | 23,26 | 23,72 | 23,25 | 23,68 | 1,77% | - |
| 04.03.2025 | 23,35 | 23,62 | 23,10 | 23,27 | -0,59% | 1.256,00 |
| 03.03.2025 | 23,57 | 23,97 | 23,33 | 23,41 | 0,16% | 3.448,00 |
| 28.02.2025 | 23,47 | 23,56 | 23,26 | 23,37 | -1,60% | 11.793,00 |
| 27.02.2025 | 24,00 | 24,20 | 23,72 | 23,75 | -0,81% | 539,00 |
| 26.02.2025 | 24,04 | 24,19 | 23,90 | 23,95 | -0,68% | 559,00 |
| 25.02.2025 | 24,49 | 24,49 | 24,01 | 24,11 | -1,45% | 1.164,00 |
| 24.02.2025 | 24,65 | 24,75 | 24,43 | 24,47 | -0,55% | 9.814,00 |
| 21.02.2025 | 25,03 | 25,19 | 24,55 | 24,60 | -0,58% | 1.781,00 |
| 20.02.2025 | 24,50 | 25,06 | 24,47 | 24,74 | 0,98% | 5.418,00 |
| 19.02.2025 | 24,95 | 24,95 | 24,25 | 24,50 | -2,30% | 56,00 |
| 18.02.2025 | 24,90 | 25,18 | 24,76 | 25,08 | -0,17% | 2.359,00 |
| 17.02.2025 | 24,72 | 25,14 | 24,71 | 25,12 | 2,33% | 400,00 |
| 14.02.2025 | 24,77 | 25,14 | 24,53 | 24,55 | -0,96% | 1.216,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,40 | 24,79 | 1,97% | 622,00 |
| 12.02.2025 | 24,33 | 24,59 | 24,22 | 24,31 | 0,21% | 117,00 |
| 11.02.2025 | 24,51 | 24,60 | 24,08 | 24,26 | -1,38% | 529,00 |
| 10.02.2025 | 24,48 | 24,68 | 24,41 | 24,60 | 0,88% | 448,00 |
| 07.02.2025 | 24,50 | 24,77 | 24,31 | 24,39 | 0,04% | 168,00 |
| 06.02.2025 | 24,26 | 24,76 | 24,19 | 24,38 | 1,36% | 180,00 |
| 05.02.2025 | 24,15 | 24,15 | 23,95 | 24,05 | 0,01% | 1.070,00 |
| 04.02.2025 | 23,59 | 24,12 | 23,56 | 24,05 | 1,80% | 1.042,00 |
| 03.02.2025 | 23,58 | 23,86 | 23,48 | 23,62 | -0,42% | 3.320,00 |
| 31.01.2025 | 23,98 | 24,08 | 23,59 | 23,72 | -1,14% | 2.175,00 |
| 30.01.2025 | 23,56 | 24,07 | 23,55 | 23,99 | 2,25% | - |
| 29.01.2025 | 23,41 | 23,71 | 23,39 | 23,47 | 0,21% | 252,00 |
| 28.01.2025 | 23,76 | 23,80 | 23,30 | 23,42 | -2,11% | 1.722,00 |
| 27.01.2025 | 24,25 | 24,25 | 23,50 | 23,92 | 0,27% | 1.320,00 |
| 24.01.2025 | 23,69 | 24,22 | 23,69 | 23,86 | 0,48% | 1.400,00 |
| 23.01.2025 | 23,60 | 23,77 | 23,49 | 23,74 | 0,27% | 350,00 |
| 22.01.2025 | 24,15 | 24,15 | 23,67 | 23,68 | -1,84% | 4.864,00 |
| 21.01.2025 | 24,40 | 24,46 | 24,01 | 24,12 | -1,85% | 612,00 |
| 20.01.2025 | 24,33 | 24,68 | 24,24 | 24,58 | 0,72% | 1.769,00 |
| 17.01.2025 | 24,15 | 24,56 | 24,15 | 24,40 | 1,18% | 1.093,00 |
| 16.01.2025 | 24,10 | 24,53 | 23,85 | 24,12 | -0,27% | 543,00 |
| 15.01.2025 | 23,92 | 24,33 | 23,92 | 24,18 | 0,98% | 446,00 |
| 14.01.2025 | 24,25 | 24,43 | 23,94 | 23,95 | -0,28% | 15,00 |
| 13.01.2025 | 23,85 | 24,08 | 23,73 | 24,01 | 1,09% | 1.600,00 |
| 10.01.2025 | 23,88 | 23,98 | 23,66 | 23,76 | -0,80% | 815,00 |
| 09.01.2025 | 23,61 | 23,95 | 23,53 | 23,95 | 1,11% | 100,00 |
| 08.01.2025 | 23,33 | 23,70 | 23,33 | 23,69 | 1,57% | 80,00 |
| 07.01.2025 | 23,37 | 23,55 | 23,30 | 23,32 | -0,30% | 1.403,00 |
| 06.01.2025 | 23,58 | 23,83 | 23,23 | 23,39 | -1,43% | 1.520,00 |
| 03.01.2025 | 24,16 | 24,16 | 23,49 | 23,73 | -1,54% | 1.985,00 |
| 02.01.2025 | 24,03 | 24,16 | 23,85 | 24,10 | 2,03% | 1.328,00 |
| 30.12.2024 | 23,71 | 23,75 | 23,60 | 23,62 | -0,42% | 1.747,00 |
| 27.12.2024 | 23,75 | 23,75 | 23,46 | 23,72 | -0,36% | 28.120,00 |
| 23.12.2024 | 23,73 | 24,00 | 23,58 | 23,80 | 0,58% | 3.857,00 |
| 20.12.2024 | 23,78 | 23,96 | 23,28 | 23,67 | -0,43% | 6.647,00 |
| 19.12.2024 | 24,02 | 24,06 | 23,59 | 23,77 | -1,04% | 4.489,00 |
| 18.12.2024 | 24,26 | 24,50 | 24,02 | 24,02 | -1,29% | 4.985,00 |
| 17.12.2024 | 24,40 | 24,53 | 24,25 | 24,33 | -0,29% | 390,00 |
| 16.12.2024 | 24,65 | 24,68 | 24,37 | 24,40 | -0,90% | 5.960,00 |
| 13.12.2024 | 25,05 | 25,09 | 24,49 | 24,63 | -2,05% | 4.135,00 |
| 12.12.2024 | 25,48 | 25,61 | 24,99 | 25,14 | -1,57% | 2.950,00 |
| 11.12.2024 | 25,38 | 25,59 | 25,17 | 25,54 | 0,50% | 1.092,00 |
| 10.12.2024 | 25,36 | 25,56 | 25,11 | 25,41 | -0,50% | 4.708,00 |
| 09.12.2024 | 24,55 | 25,77 | 24,40 | 25,54 | 4,51% | 2.100,00 |
| 06.12.2024 | 24,73 | 25,06 | 24,41 | 24,44 | -0,86% | 2.970,00 |
| 05.12.2024 | 24,94 | 25,15 | 24,60 | 24,65 | -2,00% | 939,00 |
| 04.12.2024 | 25,14 | 25,31 | 25,04 | 25,15 | -0,22% | 905,00 |
| 03.12.2024 | 25,11 | 25,44 | 25,10 | 25,21 | 0,15% | 843,00 |
| 02.12.2024 | 25,09 | 25,23 | 24,97 | 25,17 | 1,38% | 3.530,00 |
| 29.11.2024 | 24,96 | 25,07 | 24,65 | 24,83 | 0,51% | - |
| 28.11.2024 | 24,60 | 24,70 | 24,49 | 24,70 | 0,81% | 655,00 |
| 27.11.2024 | 24,56 | 24,80 | 24,44 | 24,51 | 0,04% | 830,00 |
| 26.11.2024 | 24,76 | 24,76 | 24,44 | 24,50 | -2,14% | 119,00 |
| 25.11.2024 | 25,05 | 25,25 | 24,86 | 25,03 | -0,64% | 1.240,00 |
| 22.11.2024 | 24,93 | 25,21 | 24,65 | 25,19 | 1,29% | 185,00 |
| 21.11.2024 | 24,75 | 24,92 | 24,45 | 24,87 | 0,46% | 1.130,00 |
| 20.11.2024 | 24,68 | 25,02 | 24,68 | 24,75 | -0,32% | 750,00 |
| 19.11.2024 | 24,81 | 24,98 | 24,59 | 24,83 | -0,41% | 1.238,00 |
| 18.11.2024 | 24,75 | 24,98 | 24,63 | 24,94 | 1,02% | - |
| 15.11.2024 | 24,60 | 24,89 | 24,52 | 24,68 | -0,45% | 625,00 |
| 14.11.2024 | 24,65 | 24,81 | 24,32 | 24,80 | -0,17% | 464,00 |
| 13.11.2024 | 24,95 | 25,11 | 24,58 | 24,84 | 0,75% | 1.600,00 |
| 12.11.2024 | 25,19 | 25,19 | 23,95 | 24,65 | -1,68% | 60.879,00 |
| 11.11.2024 | 25,60 | 25,60 | 25,03 | 25,08 | -2,96% | 2.738,00 |
| 08.11.2024 | 26,81 | 26,85 | 25,58 | 25,84 | -3,52% | 578,00 |
| 07.11.2024 | 26,25 | 27,02 | 26,25 | 26,78 | 2,66% | 1.697,00 |
| 06.11.2024 | 25,90 | 26,39 | 25,54 | 26,09 | 0,69% | 1.403,00 |
| 05.11.2024 | 25,84 | 26,06 | 25,69 | 25,91 | 0,21% | 3.062,00 |
| 04.11.2024 | 25,86 | 25,96 | 25,63 | 25,85 | 0,09% | 500,00 |
| 01.11.2024 | 25,78 | 25,98 | 25,57 | 25,83 | 1,24% | 600,00 |
| 31.10.2024 | 25,95 | 25,96 | 25,41 | 25,51 | -1,70% | 504,00 |
| 30.10.2024 | 26,53 | 26,53 | 25,85 | 25,95 | -2,17% | 1.000,00 |
| 29.10.2024 | 26,20 | 26,72 | 26,20 | 26,53 | 0,70% | 550,00 |
| 28.10.2024 | 26,08 | 26,38 | 26,02 | 26,35 | 1,11% | 1.628,00 |
| 25.10.2024 | 25,86 | 26,27 | 25,78 | 26,06 | 0,78% | 980,00 |
| 24.10.2024 | 26,00 | 26,29 | 25,66 | 25,85 | 0,07% | 300,00 |
| 23.10.2024 | 26,12 | 26,12 | 25,73 | 25,84 | -1,23% | 60,00 |
| 22.10.2024 | 26,02 | 26,27 | 25,87 | 26,16 | 0,54% | 3.135,00 |
| 21.10.2024 | 26,33 | 26,46 | 25,90 | 26,02 | -1,39% | 670,00 |
| 18.10.2024 | 26,07 | 26,60 | 26,07 | 26,39 | 1,09% | 11.300,00 |
| 17.10.2024 | 26,47 | 26,47 | 26,04 | 26,10 | 0,17% | 20.477,00 |