36,680€
-4,23%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 37,75 | 37,75 | 36,39 | 36,68 | -4,76% | 5.587,00 |
| 18.06.2026 | 39,86 | 39,86 | 37,95 | 38,51 | -1,86% | 2.688,00 |
| 17.06.2026 | 39,83 | 40,28 | 39,22 | 39,24 | -1,78% | 10.721,00 |
| 16.06.2026 | 39,58 | 40,32 | 39,26 | 39,96 | 0,69% | 9.207,00 |
| 15.06.2026 | 39,88 | 39,88 | 39,44 | 39,68 | 1,08% | 11.695,00 |
| 12.06.2026 | 38,20 | 39,29 | 37,60 | 39,26 | 3,72% | 16.075,00 |
| 11.06.2026 | 36,83 | 38,04 | 36,77 | 37,85 | 5,45% | 17.535,00 |
| 10.06.2026 | 36,53 | 36,86 | 35,87 | 35,89 | -2,13% | 6.001,00 |
| 09.06.2026 | 36,60 | 37,07 | 35,80 | 36,68 | 1,09% | 6.892,00 |
| 08.06.2026 | 36,17 | 36,74 | 35,78 | 36,28 | 1,72% | 11.519,00 |
| 05.06.2026 | 37,61 | 37,77 | 35,60 | 35,67 | -6,45% | 10.272,00 |
| 04.06.2026 | 38,56 | 39,27 | 37,75 | 38,12 | -2,41% | 8.519,00 |
| 03.06.2026 | 40,00 | 40,02 | 39,00 | 39,07 | -2,17% | 2.820,00 |
| 02.06.2026 | 38,90 | 40,23 | 38,73 | 39,93 | 2,12% | 13.600,00 |
| 01.06.2026 | 38,39 | 39,18 | 37,96 | 39,10 | 3,29% | 2.217,00 |
| 29.05.2026 | 38,08 | 38,27 | 37,73 | 37,86 | 0,44% | 3.175,00 |
| 28.05.2026 | 36,87 | 37,94 | 36,84 | 37,69 | 0,27% | 6.270,00 |
| 27.05.2026 | 37,52 | 37,63 | 36,70 | 37,59 | 1,21% | 10.640,00 |
| 26.05.2026 | 37,00 | 37,27 | 36,80 | 37,14 | 0,22% | 7.665,00 |
| 25.05.2026 | 36,95 | 37,15 | 36,86 | 37,06 | 1,40% | 1.680,00 |
| 22.05.2026 | 36,64 | 36,79 | 35,95 | 36,55 | 0,10% | 3.310,00 |
| 21.05.2026 | 36,21 | 36,72 | 35,61 | 36,51 | 1,80% | 2.128,00 |
| 20.05.2026 | 35,11 | 36,04 | 35,11 | 35,86 | 1,73% | 20.000,00 |
| 19.05.2026 | 35,92 | 35,93 | 34,83 | 35,25 | -2,34% | 4.846,00 |
| 18.05.2026 | 36,15 | 36,65 | 35,79 | 36,10 | -0,43% | 3.572,00 |
| 15.05.2026 | 37,13 | 37,42 | 32,57 | 36,25 | -4,72% | 5.825,00 |
| 14.05.2026 | 38,40 | 38,79 | 37,78 | 38,05 | -1,55% | 5.010,00 |
| 13.05.2026 | 37,79 | 38,94 | 37,68 | 38,65 | 2,76% | 6.633,00 |
| 12.05.2026 | 36,81 | 37,72 | 36,56 | 37,61 | 1,09% | 7.090,00 |
| 11.05.2026 | 35,71 | 37,57 | 35,64 | 37,21 | 3,56% | 12.953,00 |
| 08.05.2026 | 35,40 | 35,96 | 35,37 | 35,93 | 2,43% | 3.368,00 |
| 07.05.2026 | 35,82 | 36,32 | 35,07 | 35,08 | -1,95% | 4.345,00 |
| 06.05.2026 | 34,74 | 35,82 | 34,64 | 35,77 | 5,98% | 8.525,00 |
| 05.05.2026 | 33,43 | 33,92 | 33,30 | 33,75 | 1,51% | 10.210,00 |
| 04.05.2026 | 33,67 | 33,85 | 33,23 | 33,25 | -1,29% | 16.344,00 |
| 30.04.2026 | 32,77 | 33,83 | 32,74 | 33,68 | 2,46% | 6.550,00 |
| 29.04.2026 | 33,57 | 33,72 | 32,82 | 32,87 | -1,58% | 8.544,00 |
| 28.04.2026 | 34,09 | 34,33 | 33,21 | 33,40 | -1,79% | 3.385,00 |
| 27.04.2026 | 34,21 | 34,37 | 33,80 | 34,01 | -0,06% | 9.622,00 |
| 24.04.2026 | 34,08 | 34,32 | 33,85 | 34,03 | -0,23% | 2.260,00 |
| 23.04.2026 | 34,13 | 34,46 | 33,59 | 34,11 | -0,79% | 17.445,00 |
| 22.04.2026 | 34,15 | 34,38 | 33,83 | 34,38 | 3,51% | 12.565,00 |
| 21.04.2026 | 33,73 | 33,91 | 33,16 | 33,21 | -1,50% | 18.668,00 |
| 20.04.2026 | 33,74 | 33,96 | 33,53 | 33,72 | -0,98% | 6.498,00 |
| 17.04.2026 | 34,10 | 34,27 | 33,50 | 34,05 | 1,24% | 13.795,00 |
| 16.04.2026 | 33,80 | 34,11 | 33,54 | 33,63 | -0,41% | 7.112,00 |
| 15.04.2026 | 33,86 | 34,16 | 33,43 | 33,77 | 0,74% | 7.920,00 |
| 14.04.2026 | 33,68 | 33,83 | 33,31 | 33,53 | 1,22% | 7.480,00 |
| 13.04.2026 | 32,66 | 33,36 | 32,65 | 33,12 | 1,32% | 18.670,00 |
| 10.04.2026 | 32,76 | 33,39 | 32,37 | 32,69 | -0,98% | 7.315,00 |
| 09.04.2026 | 32,81 | 33,21 | 32,56 | 33,01 | 0,32% | 5.729,00 |
| 08.04.2026 | 32,92 | 33,47 | 32,49 | 32,91 | 4,08% | 25.363,00 |
| 07.04.2026 | 31,78 | 31,90 | 31,16 | 31,62 | -0,03% | 1.750,00 |
| 02.04.2026 | 30,55 | 31,89 | 30,54 | 31,63 | -0,10% | 6.122,00 |
| 01.04.2026 | 31,55 | 31,91 | 31,41 | 31,66 | 0,98% | 3.390,00 |
| 31.03.2026 | 30,11 | 31,45 | 30,01 | 31,35 | 4,14% | 41.956,00 |
| 30.03.2026 | 30,08 | 30,89 | 30,00 | 30,10 | -0,66% | 10.987,00 |
| 27.03.2026 | 30,05 | 30,48 | 29,53 | 30,30 | 1,73% | 16.800,00 |
| 26.03.2026 | 30,12 | 30,12 | 29,51 | 29,79 | -1,60% | 9.060,00 |
| 25.03.2026 | 30,10 | 30,66 | 30,00 | 30,27 | 0,84% | 6.185,00 |
| 24.03.2026 | 29,20 | 30,02 | 28,87 | 30,02 | 3,83% | 9.379,00 |
| 23.03.2026 | 27,85 | 29,74 | 27,20 | 28,91 | 2,65% | 20.356,00 |
| 20.03.2026 | 29,00 | 29,37 | 27,65 | 28,17 | -2,64% | 17.200,00 |
| 19.03.2026 | 29,47 | 29,69 | 28,22 | 28,93 | -2,59% | 23.681,00 |
| 18.03.2026 | 30,99 | 31,03 | 29,70 | 29,70 | -2,96% | 5.545,00 |
| 17.03.2026 | 30,59 | 30,91 | 30,25 | 30,61 | -0,06% | 5.180,00 |
| 16.03.2026 | 30,06 | 30,77 | 29,88 | 30,62 | 2,42% | 9.032,00 |
| 13.03.2026 | 30,75 | 30,78 | 29,83 | 29,90 | -3,16% | 1.178,00 |
| 12.03.2026 | 31,51 | 31,85 | 30,58 | 30,88 | -2,40% | 6.330,00 |
| 11.03.2026 | 31,97 | 32,00 | 31,27 | 31,64 | -1,33% | 10.707,00 |
| 10.03.2026 | 31,25 | 32,20 | 31,09 | 32,06 | 2,62% | 49.723,00 |
| 09.03.2026 | 30,06 | 31,54 | 29,69 | 31,24 | 1,60% | 27.629,00 |
| 06.03.2026 | 32,03 | 32,08 | 30,75 | 30,75 | -3,69% | 13.933,00 |
| 05.03.2026 | 33,35 | 33,50 | 31,06 | 31,93 | -4,91% | 18.054,00 |
| 04.03.2026 | 33,46 | 34,26 | 33,46 | 33,58 | 0,01% | 13.240,00 |
| 03.03.2026 | 35,00 | 35,08 | 32,81 | 33,57 | -5,06% | 16.464,00 |
| 02.03.2026 | 35,21 | 35,61 | 34,58 | 35,36 | 2,72% | 9.996,00 |
| 27.02.2026 | 35,00 | 35,04 | 34,34 | 34,42 | 0,10% | 11.454,00 |
| 26.02.2026 | 34,89 | 34,90 | 33,74 | 34,39 | -1,32% | 11.045,00 |
| 25.02.2026 | 34,05 | 34,92 | 33,87 | 34,85 | 2,62% | 5.164,00 |
| 24.02.2026 | 32,82 | 33,97 | 32,77 | 33,96 | 2,64% | 25.702,00 |
| 23.02.2026 | 32,57 | 33,25 | 32,17 | 33,08 | 1,40% | 39.487,00 |
| 20.02.2026 | 31,94 | 32,70 | 31,68 | 32,63 | 2,39% | 8.832,00 |
| 19.02.2026 | 31,90 | 32,42 | 30,92 | 31,86 | 0,44% | 21.080,00 |
| 18.02.2026 | 31,20 | 32,32 | 31,09 | 31,72 | 1,02% | 19.511,00 |
| 17.02.2026 | 31,40 | 31,64 | 30,46 | 31,40 | 2,41% | 14.850,00 |
| 16.02.2026 | 30,06 | 30,96 | 30,01 | 30,67 | -0,49% | 16.642,00 |
| 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 |