25,095€
-0,18%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,05 | 25,08 | 24,89 | 25,07 | -0,27% | 4.000,00 |
| 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 |
| 19.09.2025 | 22,11 | 22,35 | 22,04 | 22,24 | 0,00% | 910,00 |
| 18.09.2025 | 22,48 | 22,50 | 22,13 | 22,24 | -1,59% | 2.002,00 |
| 17.09.2025 | 22,59 | 22,66 | 22,32 | 22,60 | -1,78% | 200,00 |
| 16.09.2025 | 23,15 | 23,16 | 22,73 | 23,01 | -0,88% | 274,00 |
| 15.09.2025 | 23,10 | 23,31 | 22,85 | 23,22 | 0,15% | 515,00 |
| 12.09.2025 | 23,09 | 23,27 | 22,93 | 23,18 | 1,98% | 855,00 |
| 11.09.2025 | 22,75 | 23,11 | 22,57 | 22,73 | 0,71% | 500,00 |
| 10.09.2025 | 22,81 | 22,87 | 22,53 | 22,57 | -2,34% | 300,00 |
| 09.09.2025 | 22,93 | 23,21 | 22,54 | 23,11 | 0,57% | 496,00 |
| 08.09.2025 | 23,21 | 23,21 | 22,91 | 22,98 | -0,74% | 1.451,00 |
| 05.09.2025 | 23,26 | 23,44 | 23,05 | 23,15 | -0,24% | 5.725,00 |
| 04.09.2025 | 23,50 | 23,67 | 23,21 | 23,21 | -2,50% | 1.761,00 |
| 03.09.2025 | 23,78 | 23,99 | 23,67 | 23,80 | -0,36% | 320,00 |
| 02.09.2025 | 23,92 | 23,96 | 23,56 | 23,89 | 0,67% | 368,00 |
| 01.09.2025 | 23,88 | 23,88 | 23,62 | 23,73 | -0,73% | 10.205,00 |
| 29.08.2025 | 24,12 | 24,19 | 23,70 | 23,90 | -0,02% | 540,00 |
| 28.08.2025 | 23,99 | 24,10 | 23,89 | 23,91 | -0,25% | 830,00 |
| 27.08.2025 | 24,00 | 24,01 | 23,81 | 23,97 | 1,68% | 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 |