21,255€
-2,70%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 20,83 | 20,85 | 19,07 | 19,50 | -7,65% | 3.817,00 |
| 03.04.2025 | 21,22 | 21,59 | 20,84 | 21,12 | -4,52% | 4.740,00 |
| 02.04.2025 | 22,38 | 22,41 | 21,94 | 22,12 | -2,26% | 665,00 |
| 01.04.2025 | 22,50 | 22,68 | 22,33 | 22,63 | 0,82% | 438,00 |
| 31.03.2025 | 22,25 | 22,48 | 21,88 | 22,45 | -0,65% | 2.725,00 |
| 28.03.2025 | 23,10 | 23,13 | 22,56 | 22,59 | -1,50% | 128,00 |
| 27.03.2025 | 23,16 | 23,20 | 22,87 | 22,94 | -0,86% | 436,00 |
| 26.03.2025 | 23,09 | 23,33 | 23,02 | 23,14 | 0,49% | 405,00 |
| 25.03.2025 | 22,85 | 23,12 | 22,66 | 23,03 | 0,89% | 290,00 |
| 24.03.2025 | 22,78 | 23,09 | 22,71 | 22,82 | 0,31% | 225,00 |
| 21.03.2025 | 23,00 | 23,00 | 22,48 | 22,75 | 0,24% | 150,00 |
| 20.03.2025 | 22,87 | 22,97 | 22,55 | 22,70 | -1,19% | 54,00 |
| 19.03.2025 | 23,05 | 23,15 | 22,84 | 22,97 | -0,47% | 2.110,00 |
| 18.03.2025 | 23,21 | 23,28 | 22,94 | 23,08 | -1,00% | 6.226,00 |
| 17.03.2025 | 23,27 | 23,38 | 22,82 | 23,31 | 2,49% | 3.248,00 |
| 14.03.2025 | 22,49 | 22,84 | 22,49 | 22,74 | 1,24% | 840,00 |
| 13.03.2025 | 22,26 | 22,66 | 22,10 | 22,47 | 0,93% | 4.505,00 |
| 12.03.2025 | 22,57 | 22,71 | 22,12 | 22,26 | -2,36% | 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 |