30,815€
0,67%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,40 | 31,09 | 29,70 | 30,82 | 0,67% | 11.607,00 |
| 12.02.2026 | 31,20 | 31,64 | 30,28 | 30,61 | -3,15% | 6.147,00 |
| 11.02.2026 | 30,44 | 31,61 | 30,25 | 31,61 | 4,05% | 20.886,00 |
| 10.02.2026 | 29,87 | 30,50 | 29,81 | 30,38 | 0,55% | 34.920,00 |
| 09.02.2026 | 29,51 | 30,22 | 29,41 | 30,21 | 2,77% | 21.839,00 |
| 06.02.2026 | 28,85 | 29,61 | 28,70 | 29,40 | 0,36% | 15.535,00 |
| 05.02.2026 | 29,93 | 30,10 | 29,07 | 29,29 | -4,58% | 17.574,00 |
| 04.02.2026 | 31,06 | 31,42 | 30,25 | 30,70 | -0,14% | 24.651,00 |
| 03.02.2026 | 29,76 | 30,94 | 29,74 | 30,74 | 4,33% | 19.855,00 |
| 02.02.2026 | 28,78 | 29,59 | 28,35 | 29,47 | 1,38% | 12.554,00 |
| 30.01.2026 | 29,68 | 29,80 | 28,38 | 29,07 | -3,53% | 11.398,00 |
| 29.01.2026 | 30,15 | 31,15 | 29,72 | 30,13 | 1,35% | 26.832,00 |
| 28.01.2026 | 29,43 | 29,74 | 29,08 | 29,73 | 1,94% | 40.610,00 |
| 27.01.2026 | 28,93 | 29,27 | 28,59 | 29,16 | 1,69% | 7.052,00 |
| 26.01.2026 | 28,73 | 29,08 | 28,56 | 28,67 | 0,59% | 35.803,00 |
| 23.01.2026 | 28,10 | 28,62 | 27,92 | 28,51 | 2,96% | 20.636,00 |
| 22.01.2026 | 28,05 | 28,21 | 27,51 | 27,69 | -1,27% | 12.846,00 |
| 21.01.2026 | 27,76 | 28,40 | 27,76 | 28,04 | 2,44% | 27.146,00 |
| 20.01.2026 | 27,59 | 27,59 | 27,00 | 27,37 | -1,39% | 12.700,00 |
| 19.01.2026 | 28,03 | 28,10 | 27,73 | 27,76 | -0,41% | 42.360,00 |
| 16.01.2026 | 28,28 | 28,28 | 27,71 | 27,88 | -1,88% | 28.358,00 |
| 15.01.2026 | 28,13 | 28,66 | 27,98 | 28,41 | 1,12% | 23.900,00 |
| 14.01.2026 | 27,61 | 28,22 | 27,56 | 28,10 | 2,54% | 26.804,00 |
| 13.01.2026 | 27,38 | 27,65 | 27,29 | 27,40 | 1,81% | 15.938,00 |
| 12.01.2026 | 26,71 | 27,23 | 26,55 | 26,91 | 1,18% | 10.218,00 |
| 09.01.2026 | 27,35 | 27,39 | 26,42 | 26,60 | -1,57% | 29.523,00 |
| 08.01.2026 | 27,15 | 27,19 | 26,70 | 27,02 | -1,38% | 14.275,00 |
| 07.01.2026 | 27,62 | 27,64 | 27,07 | 27,40 | -0,81% | 6.680,00 |
| 06.01.2026 | 27,00 | 27,79 | 27,00 | 27,63 | 2,65% | 27.643,00 |
| 05.01.2026 | 26,54 | 27,05 | 26,45 | 26,91 | 2,37% | 7.994,00 |
| 02.01.2026 | 26,14 | 26,41 | 26,07 | 26,29 | 1,06% | 35.062,00 |
| 30.12.2025 | 25,73 | 26,13 | 25,73 | 26,02 | 0,85% | 1.280,00 |
| 29.12.2025 | 25,95 | 26,11 | 25,55 | 25,80 | -0,41% | 2.995,00 |
| 23.12.2025 | 25,88 | 25,97 | 25,71 | 25,90 | -0,37% | 194,00 |
| 22.12.2025 | 25,48 | 26,00 | 25,46 | 26,00 | 3,94% | 1.550,00 |
| 19.12.2025 | 25,11 | 25,50 | 25,01 | 25,01 | -1,30% | 1.000,00 |
| 18.12.2025 | 25,12 | 25,47 | 25,11 | 25,34 | 0,58% | 380,00 |
| 17.12.2025 | 25,09 | 25,34 | 25,02 | 25,20 | 0,82% | 658,00 |
| 16.12.2025 | 25,05 | 25,19 | 24,88 | 24,99 | -0,60% | 4.410,00 |
| 15.12.2025 | 25,22 | 25,38 | 25,02 | 25,14 | -2,41% | 2.100,00 |
| 12.12.2025 | 25,96 | 26,18 | 25,22 | 25,76 | -1,40% | 778,00 |
| 11.12.2025 | 25,62 | 26,14 | 25,48 | 26,13 | 1,11% | 2.154,00 |
| 10.12.2025 | 25,39 | 26,08 | 25,34 | 25,84 | 2,26% | 391,00 |
| 09.12.2025 | 25,20 | 25,46 | 24,86 | 25,27 | 0,90% | 316,00 |
| 08.12.2025 | 25,34 | 25,36 | 25,02 | 25,05 | -1,03% | - |
| 05.12.2025 | 25,29 | 25,56 | 25,26 | 25,31 | 1,22% | 1.128,00 |
| 04.12.2025 | 25,06 | 25,24 | 24,69 | 25,00 | 1,11% | 538,00 |
| 03.12.2025 | 24,14 | 24,90 | 24,14 | 24,73 | 2,53% | 4.490,00 |
| 02.12.2025 | 23,91 | 24,13 | 23,77 | 24,12 | 1,92% | 2.841,00 |
| 01.12.2025 | 23,83 | 23,89 | 23,49 | 23,66 | -0,08% | 1.875,00 |
| 28.11.2025 | 23,42 | 23,75 | 23,36 | 23,68 | 1,81% | 1.836,00 |
| 27.11.2025 | 23,46 | 23,55 | 23,16 | 23,26 | -1,19% | 250,00 |
| 26.11.2025 | 23,41 | 23,71 | 23,26 | 23,54 | 2,08% | 1.540,00 |
| 25.11.2025 | 23,02 | 23,27 | 22,99 | 23,06 | 0,57% | 150,00 |
| 24.11.2025 | 22,85 | 23,11 | 22,67 | 22,93 | 0,42% | 205,00 |
| 21.11.2025 | 22,56 | 23,11 | 22,41 | 22,84 | -0,33% | 890,00 |
| 20.11.2025 | 23,51 | 23,51 | 22,66 | 22,91 | -1,23% | 810,00 |
| 19.11.2025 | 22,96 | 23,33 | 22,91 | 23,20 | 0,41% | 416,00 |
| 18.11.2025 | 22,95 | 23,36 | 22,85 | 23,10 | -2,59% | 5.685,00 |
| 17.11.2025 | 23,77 | 23,84 | 23,42 | 23,72 | -0,61% | 1.770,00 |
| 14.11.2025 | 24,07 | 24,07 | 23,16 | 23,86 | -0,81% | 399,00 |
| 13.11.2025 | 24,48 | 24,56 | 24,03 | 24,06 | -1,51% | 282,00 |
| 12.11.2025 | 24,18 | 24,49 | 24,18 | 24,43 | 1,26% | 2.137,00 |
| 11.11.2025 | 24,19 | 24,19 | 23,80 | 24,12 | -0,17% | 1.260,00 |
| 10.11.2025 | 24,05 | 24,22 | 23,84 | 24,16 | 3,14% | 6.788,00 |
| 07.11.2025 | 23,92 | 23,98 | 23,30 | 23,43 | -2,05% | 21,00 |
| 06.11.2025 | 24,36 | 24,43 | 23,88 | 23,92 | -0,91% | 1.578,00 |
| 05.11.2025 | 23,90 | 24,41 | 23,76 | 24,14 | 1,75% | 300,00 |
| 04.11.2025 | 24,11 | 24,11 | 23,59 | 23,72 | -2,55% | 830,00 |
| 03.11.2025 | 24,76 | 24,76 | 24,08 | 24,34 | -1,70% | 1.012,00 |
| 31.10.2025 | 24,58 | 24,88 | 24,57 | 24,76 | 0,61% | - |
| 30.10.2025 | 24,92 | 24,97 | 24,46 | 24,61 | -2,03% | 1.733,00 |
| 29.10.2025 | 24,78 | 25,19 | 24,78 | 25,12 | 2,47% | 3.884,00 |
| 28.10.2025 | 24,28 | 24,64 | 24,04 | 24,52 | 1,36% | 1.300,00 |
| 27.10.2025 | 24,42 | 24,58 | 24,06 | 24,19 | 1,09% | 2.200,00 |
| 24.10.2025 | 24,25 | 24,25 | 23,87 | 23,93 | 0,06% | 3.821,00 |
| 23.10.2025 | 24,04 | 24,28 | 23,80 | 23,91 | -0,42% | 4.250,00 |
| 22.10.2025 | 24,34 | 24,51 | 23,77 | 24,01 | -2,02% | 1.277,00 |
| 21.10.2025 | 24,60 | 24,61 | 24,09 | 24,51 | 0,04% | 900,00 |
| 20.10.2025 | 24,05 | 24,50 | 23,96 | 24,50 | 2,54% | 4.548,00 |
| 17.10.2025 | 24,04 | 24,14 | 23,73 | 23,89 | -0,59% | 1.021,00 |
| 16.10.2025 | 24,37 | 24,70 | 23,98 | 24,03 | -0,92% | 3.237,00 |
| 15.10.2025 | 24,41 | 24,69 | 24,18 | 24,25 | 0,26% | - |
| 14.10.2025 | 23,95 | 24,58 | 23,65 | 24,19 | 0,29% | 3.550,00 |
| 13.10.2025 | 23,50 | 24,30 | 23,50 | 24,12 | 4,19% | 213,00 |
| 10.10.2025 | 24,08 | 24,22 | 23,10 | 23,15 | -6,52% | 4.200,00 |
| 09.10.2025 | 24,36 | 24,88 | 24,23 | 24,77 | 2,50% | 3.962,00 |
| 08.10.2025 | 23,73 | 24,24 | 23,73 | 24,16 | 0,77% | 2.788,00 |
| 07.10.2025 | 23,87 | 23,99 | 23,63 | 23,98 | 0,33% | 1.000,00 |
| 06.10.2025 | 23,73 | 24,03 | 23,59 | 23,90 | 2,18% | 100,00 |
| 03.10.2025 | 23,71 | 23,93 | 23,39 | 23,39 | -1,12% | 200,00 |
| 02.10.2025 | 23,70 | 23,89 | 23,28 | 23,65 | -0,21% | 2.575,00 |
| 01.10.2025 | 23,31 | 24,02 | 23,25 | 23,70 | 0,33% | 12,00 |
| 30.09.2025 | 23,84 | 23,98 | 23,01 | 23,62 | -0,30% | 1.743,00 |
| 29.09.2025 | 23,42 | 24,44 | 23,38 | 23,70 | 0,85% | 1.320,00 |
| 26.09.2025 | 23,63 | 23,63 | 23,29 | 23,50 | -1,49% | 170,00 |
| 25.09.2025 | 23,33 | 23,87 | 23,21 | 23,85 | 4,63% | 5.000,00 |
| 24.09.2025 | 22,46 | 23,01 | 22,45 | 22,80 | 0,89% | 1.712,00 |
| 23.09.2025 | 22,40 | 22,68 | 22,36 | 22,60 | 1,01% | 6.000,00 |
| 22.09.2025 | 22,47 | 22,77 | 22,33 | 22,37 | 0,58% | 60,00 |