40,840€
-1,02%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 41,08 | 41,13 | 40,59 | 40,98 | -0,82% | 936,00 |
| 26.08.2026 | 41,50 | 41,82 | 40,86 | 41,32 | -1,75% | 664,00 |
| 25.08.2026 | 41,39 | 42,15 | 40,91 | 42,05 | 1,06% | 9.832,00 |
| 24.08.2026 | 41,20 | 41,95 | 41,18 | 41,61 | 0,35% | 4.164,00 |
| 21.08.2026 | 39,65 | 41,57 | 39,64 | 41,47 | 3,55% | 8.837,00 |
| 20.08.2026 | 39,66 | 40,42 | 38,77 | 40,05 | 1,53% | 6.544,00 |
| 19.08.2026 | 38,68 | 39,98 | 38,45 | 39,44 | 2,55% | 16.100,00 |
| 18.08.2026 | 39,12 | 39,20 | 37,89 | 38,46 | 1,01% | 4.596,00 |
| 17.08.2026 | 37,92 | 38,44 | 37,49 | 38,08 | 1,66% | 4.226,00 |
| 14.08.2026 | 37,37 | 37,94 | 37,26 | 37,45 | -0,84% | 260,00 |
| 13.08.2026 | 38,66 | 38,73 | 37,66 | 37,77 | -2,89% | - |
| 12.08.2026 | 38,81 | 39,62 | 38,79 | 38,90 | 0,22% | 9.110,00 |
| 11.08.2026 | 39,11 | 39,37 | 38,77 | 38,81 | -0,81% | 4.950,00 |
| 10.08.2026 | 38,86 | 39,32 | 38,66 | 39,13 | 0,38% | 7.208,00 |
| 07.08.2026 | 38,41 | 39,00 | 38,34 | 38,98 | 2,28% | 1.325,00 |
| 06.08.2026 | 38,16 | 38,84 | 38,05 | 38,11 | -1,04% | 5.909,00 |
| 05.08.2026 | 38,09 | 38,58 | 37,72 | 38,51 | 1,55% | 7.825,00 |
| 04.08.2026 | 36,92 | 38,14 | 36,67 | 37,92 | 4,41% | 10.780,00 |
| 03.08.2026 | 36,83 | 36,98 | 35,88 | 36,32 | -0,55% | 5.710,00 |
| 31.07.2026 | 36,73 | 37,62 | 36,34 | 36,52 | -1,63% | 1.417,00 |
| 30.07.2026 | 35,96 | 37,33 | 35,77 | 37,13 | 2,41% | 7.500,00 |
| 29.07.2026 | 36,74 | 37,13 | 36,19 | 36,25 | -1,02% | 1.080,00 |
| 28.07.2026 | 36,21 | 36,86 | 35,80 | 36,63 | -0,27% | 9.637,00 |
| 27.07.2026 | 36,88 | 37,10 | 36,26 | 36,73 | 0,38% | 2.775,00 |
| 24.07.2026 | 36,12 | 36,88 | 36,07 | 36,59 | -0,14% | 6.896,00 |
| 23.07.2026 | 37,04 | 37,31 | 36,38 | 36,64 | -0,83% | 2.520,00 |
| 22.07.2026 | 36,55 | 37,19 | 36,32 | 36,95 | 1,32% | 4.263,00 |
| 21.07.2026 | 35,51 | 36,53 | 35,10 | 36,46 | 3,90% | 9.800,00 |
| 20.07.2026 | 35,12 | 35,50 | 34,93 | 35,10 | -0,47% | 24.960,00 |
| 17.07.2026 | 35,15 | 35,59 | 34,56 | 35,26 | 0,18% | 7.598,00 |
| 16.07.2026 | 36,07 | 36,37 | 35,04 | 35,20 | -5,27% | 2.610,00 |
| 15.07.2026 | 37,12 | 37,62 | 36,82 | 37,16 | 0,42% | 120,00 |
| 14.07.2026 | 35,73 | 37,32 | 35,73 | 37,00 | 3,44% | 1.587,00 |
| 13.07.2026 | 35,47 | 36,04 | 35,35 | 35,77 | 0,27% | 3.091,00 |
| 10.07.2026 | 35,43 | 35,92 | 35,39 | 35,67 | 2,36% | 1.740,00 |
| 09.07.2026 | 34,09 | 35,08 | 34,06 | 34,85 | 2,18% | 32.900,00 |
| 08.07.2026 | 34,81 | 34,97 | 33,68 | 34,11 | -2,75% | 4.406,00 |
| 07.07.2026 | 35,54 | 36,04 | 35,02 | 35,07 | -4,07% | 2.965,00 |
| 06.07.2026 | 36,49 | 36,83 | 36,20 | 36,56 | 0,28% | 17.300,00 |
| 03.07.2026 | 36,77 | 37,02 | 36,46 | 36,46 | 0,17% | 195,00 |
| 02.07.2026 | 36,04 | 36,72 | 35,67 | 36,40 | 0,71% | - |
| 01.07.2026 | 36,24 | 36,46 | 35,42 | 36,14 | -0,63% | 200,00 |
| 30.06.2026 | 35,68 | 36,41 | 35,64 | 36,37 | 1,57% | 2.755,00 |
| 29.06.2026 | 35,79 | 35,99 | 35,15 | 35,81 | 1,10% | 3.394,00 |
| 26.06.2026 | 35,45 | 35,63 | 35,02 | 35,42 | -0,32% | 22.956,00 |
| 25.06.2026 | 35,52 | 36,19 | 35,22 | 35,53 | 0,11% | 7.895,00 |
| 24.06.2026 | 36,20 | 36,37 | 35,16 | 35,49 | -1,71% | 19.686,00 |
| 23.06.2026 | 36,67 | 36,90 | 35,71 | 36,11 | -3,98% | 15.367,00 |
| 22.06.2026 | 37,03 | 37,73 | 36,55 | 37,61 | 2,52% | 9.076,00 |
| 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 |