23,945€
1,59%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 24,00 | 24,01 | 23,85 | 23,95 | 1,59% | 1.709,00 |
| 26.08.2025 | 23,71 | 23,92 | 23,52 | 23,57 | -1,67% | 6.118,00 |
| 25.08.2025 | 23,82 | 23,99 | 23,81 | 23,97 | 0,72% | 1.630,00 |
| 22.08.2025 | 23,34 | 23,89 | 23,32 | 23,80 | 1,43% | 1.168,00 |
| 21.08.2025 | 23,13 | 23,47 | 23,00 | 23,46 | 2,26% | 30,00 |
| 20.08.2025 | 22,99 | 23,08 | 22,72 | 22,95 | -0,63% | 4.030,00 |
| 19.08.2025 | 23,30 | 23,45 | 22,94 | 23,09 | 0,77% | 400,00 |
| 18.08.2025 | 23,20 | 23,21 | 22,87 | 22,91 | -1,15% | 430,00 |
| 15.08.2025 | 23,31 | 23,39 | 23,06 | 23,18 | -0,04% | 780,00 |
| 14.08.2025 | 23,09 | 23,21 | 23,01 | 23,19 | -0,56% | 393,00 |
| 13.08.2025 | 23,28 | 23,37 | 23,04 | 23,32 | 0,69% | 368,00 |
| 12.08.2025 | 23,04 | 23,23 | 23,02 | 23,16 | 1,18% | 1.000,00 |
| 11.08.2025 | 22,79 | 22,97 | 22,70 | 22,89 | 0,13% | 1.450,00 |
| 08.08.2025 | 22,55 | 22,88 | 22,46 | 22,86 | 2,25% | 600,00 |
| 07.08.2025 | 22,19 | 22,62 | 22,14 | 22,36 | 1,03% | 3.105,00 |
| 06.08.2025 | 22,41 | 22,42 | 22,12 | 22,13 | 0,12% | 600,00 |
| 05.08.2025 | 22,29 | 22,46 | 22,05 | 22,10 | -0,87% | 450,00 |
| 04.08.2025 | 22,06 | 22,36 | 22,05 | 22,30 | 1,78% | 2.430,00 |
| 01.08.2025 | 22,15 | 22,15 | 21,78 | 21,91 | -1,30% | 15,00 |
| 31.07.2025 | 22,14 | 22,20 | 21,78 | 22,20 | -0,04% | 817,00 |
| 30.07.2025 | 22,70 | 22,76 | 22,07 | 22,21 | -3,01% | 3.690,00 |
| 29.07.2025 | 22,85 | 22,91 | 22,50 | 22,90 | 1,75% | 290,00 |
| 28.07.2025 | 22,57 | 22,63 | 22,21 | 22,50 | -0,37% | 740,00 |
| 25.07.2025 | 22,83 | 22,83 | 22,52 | 22,59 | -1,95% | 600,00 |
| 24.07.2025 | 23,39 | 23,39 | 22,94 | 23,04 | -1,66% | - |
| 23.07.2025 | 23,38 | 23,57 | 23,23 | 23,43 | -0,01% | 1.243,00 |
| 22.07.2025 | 23,05 | 23,46 | 22,89 | 23,43 | 2,92% | 6.420,00 |
| 21.07.2025 | 22,63 | 22,99 | 22,61 | 22,76 | 2,13% | 850,00 |
| 18.07.2025 | 22,48 | 22,54 | 22,12 | 22,29 | -0,29% | 720,00 |
| 17.07.2025 | 21,95 | 22,45 | 21,76 | 22,35 | 1,48% | 1.700,00 |
| 16.07.2025 | 22,00 | 22,09 | 21,69 | 22,03 | 1,31% | 500,00 |
| 15.07.2025 | 22,11 | 22,21 | 21,65 | 21,74 | -1,92% | 2.115,00 |
| 14.07.2025 | 22,38 | 22,47 | 22,12 | 22,17 | -0,39% | 705,00 |
| 11.07.2025 | 22,25 | 22,28 | 21,83 | 22,26 | 0,84% | 2.270,00 |
| 10.07.2025 | 21,35 | 22,31 | 21,35 | 22,07 | 4,36% | 3.265,00 |
| 09.07.2025 | 21,21 | 21,44 | 21,05 | 21,15 | 0,04% | 300,00 |
| 08.07.2025 | 21,30 | 21,55 | 21,10 | 21,14 | -0,45% | 40,00 |
| 07.07.2025 | 21,30 | 21,42 | 21,07 | 21,24 | -0,08% | 1.900,00 |
| 04.07.2025 | 21,57 | 21,57 | 21,08 | 21,25 | -1,29% | 2.709,00 |
| 03.07.2025 | 21,69 | 21,83 | 21,38 | 21,53 | -0,15% | 25,00 |
| 02.07.2025 | 20,78 | 21,57 | 20,55 | 21,56 | 4,31% | 70,00 |
| 01.07.2025 | 20,42 | 20,81 | 20,38 | 20,67 | 1,14% | 150,00 |
| 30.06.2025 | 20,63 | 20,64 | 20,34 | 20,44 | -1,75% | 800,00 |
| 27.06.2025 | 21,05 | 21,05 | 20,59 | 20,81 | 0,83% | 14,00 |
| 26.06.2025 | 20,18 | 20,73 | 20,18 | 20,63 | 2,74% | 380,00 |
| 25.06.2025 | 20,16 | 20,39 | 20,00 | 20,08 | -1,16% | 100,00 |
| 24.06.2025 | 20,30 | 20,64 | 20,26 | 20,32 | 1,08% | 2.506,00 |
| 23.06.2025 | 19,80 | 20,17 | 19,80 | 20,10 | 0,33% | 4.930,00 |
| 20.06.2025 | 20,33 | 20,54 | 19,99 | 20,03 | -2,14% | 2.702,00 |
| 19.06.2025 | 20,46 | 20,49 | 20,23 | 20,47 | -1,62% | 320,00 |
| 18.06.2025 | 20,76 | 20,95 | 20,69 | 20,81 | 0,18% | 300,00 |
| 17.06.2025 | 21,01 | 21,20 | 20,77 | 20,77 | -2,03% | 47,00 |
| 16.06.2025 | 21,02 | 21,35 | 21,00 | 21,20 | 0,59% | 400,00 |
| 13.06.2025 | 21,07 | 21,26 | 20,99 | 21,08 | -1,97% | 200,00 |
| 12.06.2025 | 21,84 | 21,86 | 21,38 | 21,50 | -2,40% | 180,00 |
| 11.06.2025 | 22,34 | 22,40 | 21,97 | 22,03 | -1,03% | 1.242,00 |
| 10.06.2025 | 21,96 | 22,26 | 21,83 | 22,26 | 0,98% | 1.025,00 |
| 09.06.2025 | 21,75 | 22,10 | 21,75 | 22,04 | 1,16% | 172,00 |
| 06.06.2025 | 21,76 | 21,91 | 21,71 | 21,79 | -0,08% | 500,00 |
| 05.06.2025 | 21,61 | 21,97 | 21,61 | 21,81 | 1,25% | 2.801,00 |
| 04.06.2025 | 21,43 | 21,77 | 21,41 | 21,54 | 1,14% | 220,00 |
| 03.06.2025 | 21,37 | 21,40 | 21,01 | 21,30 | -1,34% | 330,00 |
| 02.06.2025 | 21,47 | 21,64 | 21,14 | 21,59 | 0,30% | - |
| 30.05.2025 | 21,65 | 21,78 | 21,29 | 21,52 | -0,98% | 550,00 |
| 29.05.2025 | 21,81 | 22,00 | 21,63 | 21,73 | -0,37% | 60,00 |
| 28.05.2025 | 21,95 | 21,99 | 21,68 | 21,81 | -0,65% | 1.005,00 |
| 27.05.2025 | 21,93 | 22,04 | 21,73 | 21,96 | -0,15% | - |
| 26.05.2025 | 21,95 | 22,01 | 21,84 | 21,99 | 0,22% | 1.507,00 |
| 23.05.2025 | 21,71 | 21,99 | 21,60 | 21,94 | 0,62% | 1.572,00 |
| 22.05.2025 | 21,95 | 22,07 | 21,75 | 21,80 | 0,15% | 50,00 |
| 21.05.2025 | 22,08 | 22,19 | 21,62 | 21,77 | -1,42% | 729,00 |
| 20.05.2025 | 22,20 | 22,31 | 21,96 | 22,08 | -1,14% | 1.755,00 |
| 19.05.2025 | 22,20 | 22,39 | 22,01 | 22,34 | -1,69% | 1.417,00 |
| 16.05.2025 | 22,63 | 22,79 | 22,40 | 22,72 | 0,32% | 360,00 |
| 15.05.2025 | 22,48 | 22,66 | 22,10 | 22,65 | 0,54% | 1.039,00 |
| 14.05.2025 | 22,53 | 22,79 | 22,36 | 22,53 | -0,98% | - |
| 13.05.2025 | 22,68 | 22,79 | 22,46 | 22,75 | 1,65% | 2.896,00 |
| 12.05.2025 | 21,94 | 22,99 | 21,89 | 22,38 | 3,44% | 30.160,00 |
| 09.05.2025 | 21,40 | 21,66 | 21,33 | 21,64 | 1,23% | 490,00 |
| 08.05.2025 | 21,65 | 21,68 | 21,26 | 21,38 | -0,42% | 65,00 |
| 07.05.2025 | 21,53 | 21,66 | 21,31 | 21,47 | -0,05% | 200,00 |
| 06.05.2025 | 21,48 | 21,62 | 21,26 | 21,48 | -0,21% | 2.201,00 |
| 05.05.2025 | 21,59 | 21,67 | 21,39 | 21,52 | -0,28% | 5.410,00 |
| 02.05.2025 | 21,44 | 21,71 | 21,35 | 21,58 | 2,84% | 365,00 |
| 30.04.2025 | 21,02 | 21,06 | 20,60 | 20,99 | -1,57% | 625,00 |
| 29.04.2025 | 21,40 | 21,68 | 21,25 | 21,32 | 0,14% | 870,00 |
| 28.04.2025 | 21,25 | 21,35 | 21,12 | 21,29 | -0,73% | 52,00 |
| 25.04.2025 | 21,69 | 21,75 | 21,16 | 21,45 | -0,15% | 310,00 |
| 24.04.2025 | 21,35 | 21,61 | 21,25 | 21,48 | 0,61% | 386,00 |
| 23.04.2025 | 21,15 | 21,85 | 21,14 | 21,35 | 2,36% | 160,00 |
| 22.04.2025 | 20,42 | 20,98 | 20,41 | 20,86 | 2,01% | 1.160,00 |
| 17.04.2025 | 20,30 | 20,69 | 20,30 | 20,45 | 2,38% | 220,00 |
| 16.04.2025 | 20,19 | 20,37 | 19,78 | 19,97 | -2,82% | 382,00 |
| 15.04.2025 | 20,48 | 20,76 | 20,40 | 20,55 | 0,51% | 410,00 |
| 14.04.2025 | 20,07 | 20,64 | 20,05 | 20,45 | 2,10% | 4.222,00 |
| 11.04.2025 | 19,40 | 20,19 | 18,97 | 20,03 | 2,51% | 4.705,00 |
| 10.04.2025 | 20,33 | 20,54 | 19,06 | 19,54 | -3,90% | 1.755,00 |
| 09.04.2025 | 18,39 | 21,33 | 18,23 | 20,33 | 8,67% | 2.035,00 |
| 08.04.2025 | 19,48 | 19,88 | 18,56 | 18,71 | -4,23% | 2.314,00 |
| 07.04.2025 | 19,00 | 20,20 | 18,21 | 19,53 | 0,16% | 8.454,00 |