23,680€
-0,40%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 26,79 | 27,03 | 26,01 | 26,06 | -2,24% | - |
| 15.10.2024 | 27,27 | 27,30 | 26,59 | 26,65 | -2,45% | - |
| 14.10.2024 | 27,04 | 27,36 | 26,74 | 27,32 | 1,66% | 635,00 |
| 11.10.2024 | 26,81 | 27,10 | 26,75 | 26,88 | -0,52% | 44,00 |
| 10.10.2024 | 27,06 | 27,06 | 26,48 | 27,02 | 1,54% | 666,00 |
| 09.10.2024 | 26,68 | 26,68 | 26,36 | 26,61 | -0,13% | 103,00 |
| 08.10.2024 | 27,78 | 27,78 | 26,10 | 26,64 | -3,72% | 2.220,00 |
| 07.10.2024 | 27,85 | 27,91 | 27,47 | 27,67 | 0,08% | 700,00 |
| 04.10.2024 | 27,30 | 27,77 | 27,30 | 27,65 | 0,33% | 5.337,00 |
| 03.10.2024 | 28,16 | 28,16 | 27,51 | 27,56 | -2,48% | 250,00 |
| 02.10.2024 | 28,12 | 28,69 | 27,96 | 28,26 | 0,27% | 2.198,00 |
| 01.10.2024 | 27,76 | 28,22 | 27,51 | 28,18 | 1,08% | 755,00 |
| 30.09.2024 | 28,24 | 28,36 | 27,72 | 27,88 | 0,46% | 3.606,00 |
| 27.09.2024 | 27,33 | 27,85 | 27,26 | 27,75 | 1,82% | 2.588,00 |
| 26.09.2024 | 26,66 | 27,35 | 26,45 | 27,25 | 5,65% | 1.109,00 |
| 25.09.2024 | 26,05 | 26,05 | 25,72 | 25,80 | 0,83% | 1.294,00 |
| 24.09.2024 | 25,35 | 25,73 | 25,10 | 25,58 | 4,27% | 4.199,00 |
| 23.09.2024 | 24,35 | 24,62 | 24,11 | 24,54 | 1,45% | 3.072,00 |
| 20.09.2024 | 24,64 | 24,74 | 24,16 | 24,19 | -2,35% | 180,00 |
| 19.09.2024 | 24,55 | 24,97 | 24,46 | 24,77 | 3,62% | 2.800,00 |
| 18.09.2024 | 23,96 | 24,12 | 23,78 | 23,90 | -0,67% | 1.119,00 |
| 17.09.2024 | 24,05 | 24,30 | 23,94 | 24,07 | 0,19% | 573,00 |
| 16.09.2024 | 23,98 | 24,10 | 23,80 | 24,02 | 0,28% | 2.350,00 |
| 13.09.2024 | 24,08 | 24,08 | 23,69 | 23,95 | 0,95% | 975,00 |
| 12.09.2024 | 23,53 | 23,86 | 23,25 | 23,73 | -1,03% | 1.518,00 |
| 11.09.2024 | 23,59 | 23,99 | 23,39 | 23,98 | 2,83% | 120,00 |
| 10.09.2024 | 23,42 | 23,46 | 23,13 | 23,32 | -0,88% | 1.215,00 |
| 09.09.2024 | 23,31 | 23,65 | 23,31 | 23,52 | 1,37% | 1.005,00 |
| 06.09.2024 | 23,33 | 23,46 | 23,07 | 23,21 | -1,69% | 2.434,00 |
| 05.09.2024 | 23,59 | 23,88 | 23,53 | 23,60 | 0,17% | 2.575,00 |
| 04.09.2024 | 23,48 | 23,91 | 23,38 | 23,56 | -0,88% | 1.583,00 |
| 03.09.2024 | 24,28 | 24,28 | 23,55 | 23,77 | -3,18% | 2.055,00 |
| 02.09.2024 | 24,81 | 24,84 | 24,27 | 24,56 | -1,37% | 633,00 |
| 30.08.2024 | 24,97 | 25,20 | 24,75 | 24,90 | 0,00% | 140,00 |
| 29.08.2024 | 24,70 | 24,99 | 24,63 | 24,90 | 1,38% | 3.060,00 |
| 28.08.2024 | 24,75 | 24,84 | 24,31 | 24,56 | -1,44% | 1.340,00 |
| 27.08.2024 | 25,06 | 25,14 | 24,73 | 24,92 | 0,20% | 2.894,00 |
| 26.08.2024 | 24,69 | 25,07 | 24,66 | 24,87 | 1,02% | 846,00 |
| 23.08.2024 | 24,50 | 24,71 | 24,44 | 24,61 | 0,86% | 558,00 |
| 22.08.2024 | 24,78 | 24,82 | 24,35 | 24,40 | -1,45% | 808,00 |
| 21.08.2024 | 24,70 | 24,90 | 24,55 | 24,76 | 2,50% | 1.354,00 |
| 20.08.2024 | 24,39 | 24,45 | 24,12 | 24,16 | -0,88% | 1.129,00 |
| 19.08.2024 | 24,12 | 24,53 | 24,12 | 24,38 | 0,91% | 501,00 |
| 16.08.2024 | 24,08 | 24,24 | 23,92 | 24,16 | 0,28% | 665,00 |
| 15.08.2024 | 23,66 | 24,19 | 23,66 | 24,09 | 1,24% | 970,00 |
| 14.08.2024 | 23,96 | 24,09 | 23,64 | 23,79 | -2,67% | 2.520,00 |
| 13.08.2024 | 24,55 | 24,67 | 24,23 | 24,45 | -0,29% | 410,00 |
| 12.08.2024 | 24,46 | 24,73 | 24,37 | 24,52 | -0,52% | 205,00 |
| 09.08.2024 | 24,61 | 24,79 | 24,41 | 24,64 | 0,69% | 750,00 |
| 08.08.2024 | 24,16 | 24,56 | 23,92 | 24,48 | 1,39% | 4.608,00 |
| 07.08.2024 | 24,66 | 24,66 | 24,14 | 24,14 | -0,98% | 890,00 |
| 06.08.2024 | 24,53 | 24,75 | 24,00 | 24,38 | 0,85% | 778,00 |