35,927€
2,37%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |