56,622$
-1,03%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 56,68 | 56,81 | 56,28 | 56,68 | -0,92% | - |
| 20.06.2024 | 57,00 | 57,41 | 56,75 | 57,21 | 0,97% | 1.895.585,00 |
| 18.06.2024 | 56,05 | 56,79 | 55,95 | 56,66 | 0,73% | 2.759.166,00 |
| 17.06.2024 | 55,84 | 56,39 | 55,68 | 56,25 | -1,02% | 2.568.835,00 |
| 14.06.2024 | 56,33 | 57,10 | 56,29 | 56,83 | -0,91% | 2.218.491,00 |
| 13.06.2024 | 57,09 | 57,40 | 56,65 | 57,35 | -0,07% | 2.062.671,00 |
| 12.06.2024 | 58,13 | 58,22 | 57,26 | 57,39 | 1,04% | 2.679.624,00 |
| 11.06.2024 | 56,40 | 56,81 | 56,21 | 56,80 | -2,76% | 2.494.367,00 |
| 10.06.2024 | 58,31 | 58,54 | 58,04 | 58,41 | 0,38% | 1.138.167,00 |
| 07.06.2024 | 58,77 | 58,88 | 58,19 | 58,19 | -2,53% | 1.665.761,00 |
| 06.06.2024 | 58,67 | 59,77 | 58,48 | 59,70 | 1,84% | 2.233.202,00 |
| 05.06.2024 | 58,25 | 58,64 | 57,97 | 58,62 | 0,95% | 2.605.678,00 |
| 04.06.2024 | 57,92 | 58,20 | 57,37 | 58,07 | -2,21% | 3.687.898,00 |
| 03.06.2024 | 59,03 | 59,40 | 58,47 | 59,38 | -0,25% | 2.063.987,00 |
| 31.05.2024 | 59,59 | 59,88 | 58,67 | 59,53 | 1,48% | 2.023.670,00 |
| 30.05.2024 | 59,55 | 59,68 | 58,54 | 58,66 | -1,33% | 2.229.998,00 |
| 29.05.2024 | 60,07 | 60,84 | 59,41 | 59,45 | -0,25% | 3.208.038,00 |
| 28.05.2024 | 59,97 | 60,19 | 59,30 | 59,60 | -0,05% | 2.119.142,00 |
| 24.05.2024 | 58,83 | 59,75 | 58,79 | 59,63 | 1,50% | 2.395.664,00 |
| 23.05.2024 | 59,04 | 59,24 | 58,33 | 58,75 | 0,03% | 2.125.295,00 |
| 22.05.2024 | 61,29 | 61,29 | 58,67 | 58,73 | -4,71% | 3.621.354,00 |
| 21.05.2024 | 61,69 | 62,28 | 61,44 | 61,63 | 0,08% | 1.787.981,00 |
| 20.05.2024 | 61,36 | 62,02 | 61,23 | 61,58 | 0,18% | 2.365.427,00 |
| 17.05.2024 | 60,42 | 61,61 | 60,18 | 61,47 | 2,42% | 3.522.181,00 |
| 16.05.2024 | 59,53 | 60,78 | 59,40 | 60,02 | 1,27% | 2.439.743,00 |
| 15.05.2024 | 59,47 | 59,56 | 58,31 | 59,27 | 0,82% | 1.589.263,00 |
| 14.05.2024 | 59,28 | 59,38 | 58,50 | 58,79 | 2,82% | 2.546.768,00 |
| 13.05.2024 | 57,42 | 57,67 | 57,17 | 57,18 | -0,02% | 1.485.438,00 |
| 10.05.2024 | 57,50 | 57,67 | 57,13 | 57,19 | 0,12% | 1.560.245,00 |
| 09.05.2024 | 56,73 | 57,13 | 56,43 | 57,12 | 1,10% | 1.551.264,00 |
| 08.05.2024 | 56,58 | 56,76 | 56,35 | 56,50 | -1,69% | 1.481.093,00 |
| 07.05.2024 | 57,56 | 57,71 | 57,31 | 57,47 | 1,07% | 2.043.663,00 |
| 06.05.2024 | 56,86 | 56,92 | 56,60 | 56,86 | 1,07% | 1.181.169,00 |
| 03.05.2024 | 56,26 | 56,74 | 55,92 | 56,26 | 1,22% | 2.087.955,00 |
| 02.05.2024 | 55,76 | 56,35 | 55,51 | 55,58 | 1,05% | 2.781.881,00 |
| 01.05.2024 | 55,30 | 55,74 | 54,81 | 55,00 | -0,29% | 2.307.704,00 |
| 30.04.2024 | 56,23 | 56,34 | 55,16 | 55,16 | -2,90% | 2.456.366,00 |
| 29.04.2024 | 55,88 | 56,90 | 55,87 | 56,81 | 0,67% | 2.500.757,00 |
| 26.04.2024 | 56,91 | 56,91 | 55,80 | 56,43 | -1,36% | 4.065.233,00 |
| 25.04.2024 | 57,37 | 58,13 | 57,09 | 57,21 | -3,43% | 3.969.933,00 |
| 24.04.2024 | 59,10 | 59,30 | 58,69 | 59,24 | 0,92% | 2.063.721,00 |
| 23.04.2024 | 57,62 | 58,74 | 57,47 | 58,70 | 0,32% | 3.003.735,00 |
| 22.04.2024 | 57,91 | 58,67 | 57,71 | 58,51 | 0,67% | 1.955.087,00 |
| 19.04.2024 | 57,76 | 58,44 | 57,73 | 58,12 | 0,22% | 2.028.710,00 |
| 18.04.2024 | 58,75 | 58,77 | 57,77 | 57,99 | -0,72% | 2.890.371,00 |
| 17.04.2024 | 58,98 | 59,36 | 58,16 | 58,41 | 2,55% | 3.440.348,00 |
| 16.04.2024 | 57,15 | 57,29 | 56,61 | 56,96 | -3,56% | 3.171.824,00 |
| 15.04.2024 | 59,76 | 59,98 | 58,84 | 59,06 | 0,85% | 2.149.992,00 |
| 12.04.2024 | 59,69 | 60,02 | 58,54 | 58,56 | -1,56% | 2.585.338,00 |
| 11.04.2024 | 59,46 | 59,68 | 58,70 | 59,49 | -0,32% | 2.946.795,00 |
| 10.04.2024 | 59,78 | 59,97 | 59,28 | 59,68 | -1,34% | 3.291.483,00 |
| 09.04.2024 | 59,98 | 60,54 | 59,87 | 60,49 | 1,34% | 2.792.550,00 |
| 08.04.2024 | 59,10 | 59,76 | 58,97 | 59,69 | 3,52% | 3.631.966,00 |
| 05.04.2024 | 57,77 | 57,94 | 57,27 | 57,66 | -0,14% | 3.435.577,00 |
| 04.04.2024 | 59,30 | 59,34 | 57,73 | 57,74 | -1,87% | 2.818.664,00 |
| 03.04.2024 | 58,62 | 58,87 | 58,24 | 58,84 | -0,56% | 3.781.436,00 |
| 02.04.2024 | 58,59 | 59,23 | 58,49 | 59,17 | 1,41% | 3.132.633,00 |
| 01.04.2024 | 58,25 | 58,67 | 58,08 | 58,35 | 1,14% | 2.281.903,00 |
| 28.03.2024 | 57,51 | 57,80 | 57,27 | 57,69 | 0,28% | 2.658.812,00 |
| 27.03.2024 | 56,50 | 57,53 | 56,48 | 57,53 | 1,73% | 2.384.750,00 |
| 26.03.2024 | 56,87 | 56,89 | 56,23 | 56,55 | -0,72% | 2.649.187,00 |
| 25.03.2024 | 57,47 | 57,82 | 56,94 | 56,96 | -0,14% | 1.592.380,00 |
| 22.03.2024 | 57,25 | 57,52 | 57,03 | 57,04 | -1,47% | 2.399.660,00 |
| 21.03.2024 | 58,32 | 58,49 | 57,84 | 57,89 | 0,19% | 1.786.307,00 |
| 20.03.2024 | 56,79 | 57,84 | 56,60 | 57,78 | 2,01% | 2.443.103,00 |
| 19.03.2024 | 56,45 | 56,74 | 56,31 | 56,64 | 1,36% | 2.521.088,00 |
| 18.03.2024 | 56,46 | 56,47 | 55,87 | 55,88 | 0,38% | 1.958.124,00 |
| 15.03.2024 | 55,20 | 55,78 | 55,09 | 55,67 | -0,66% | 3.439.662,00 |
| 14.03.2024 | 56,48 | 56,65 | 55,76 | 56,04 | -1,46% | 2.927.594,00 |
| 13.03.2024 | 55,88 | 57,22 | 55,81 | 56,87 | 1,55% | 3.653.843,00 |
| 12.03.2024 | 56,75 | 56,85 | 55,94 | 56,00 | -0,23% | 2.879.910,00 |
| 11.03.2024 | 55,77 | 56,22 | 55,70 | 56,13 | -2,04% | 3.077.537,00 |
| 08.03.2024 | 57,98 | 58,01 | 57,11 | 57,30 | -0,90% | 3.953.987,00 |
| 07.03.2024 | 58,31 | 58,48 | 57,81 | 57,82 | -1,26% | 2.788.461,00 |
| 06.03.2024 | 58,68 | 59,09 | 58,45 | 58,56 | 1,86% | 2.221.225,00 |
| 05.03.2024 | 57,73 | 58,01 | 57,33 | 57,49 | -0,98% | 1.478.847,00 |
| 04.03.2024 | 58,01 | 58,21 | 57,87 | 58,06 | -0,48% | 2.111.324,00 |
| 01.03.2024 | 57,86 | 58,43 | 57,46 | 58,34 | 1,74% | 2.713.772,00 |
| 29.02.2024 | 57,53 | 57,80 | 57,20 | 57,34 | 0,44% | 1.969.804,00 |
| 28.02.2024 | 56,91 | 57,12 | 56,80 | 57,09 | -1,13% | 1.760.770,00 |
| 27.02.2024 | 57,95 | 58,07 | 57,58 | 57,74 | 0,94% | 2.347.504,00 |
| 26.02.2024 | 57,38 | 57,38 | 56,79 | 57,20 | -1,90% | 3.202.113,00 |
| 23.02.2024 | 58,54 | 58,85 | 58,19 | 58,31 | -0,09% | 1.650.317,00 |
| 22.02.2024 | 58,24 | 58,45 | 58,00 | 58,36 | 1,04% | 2.355.803,00 |
| 21.02.2024 | 57,92 | 58,20 | 57,55 | 57,76 | -0,59% | 2.178.708,00 |
| 20.02.2024 | 59,11 | 59,12 | 57,62 | 58,10 | -3,71% | 4.523.187,00 |
| 16.02.2024 | 60,19 | 60,74 | 60,10 | 60,34 | 1,22% | 2.981.090,00 |
| 15.02.2024 | 58,62 | 59,73 | 58,62 | 59,61 | -0,40% | 2.389.971,00 |
| 14.02.2024 | 59,44 | 59,91 | 59,32 | 59,85 | 1,56% | 2.241.530,00 |
| 13.02.2024 | 59,62 | 59,70 | 58,50 | 58,93 | -2,51% | 2.801.387,00 |
| 12.02.2024 | 60,14 | 60,72 | 60,08 | 60,45 | 0,45% | 1.879.610,00 |
| 09.02.2024 | 60,09 | 60,22 | 59,66 | 60,18 | 0,23% | 2.242.832,00 |
| 08.02.2024 | 60,15 | 60,24 | 59,87 | 60,04 | -0,79% | 1.791.354,00 |
| 07.02.2024 | 60,29 | 60,59 | 60,04 | 60,52 | 0,31% | 2.136.085,00 |
| 06.02.2024 | 59,99 | 60,38 | 59,90 | 60,33 | 1,41% | 2.304.075,00 |
| 05.02.2024 | 59,66 | 59,75 | 59,17 | 59,49 | -2,62% | 3.395.075,00 |
| 02.02.2024 | 61,33 | 61,38 | 60,68 | 61,09 | -1,40% | 2.676.655,00 |
| 01.02.2024 | 61,39 | 62,04 | 61,29 | 61,96 | 1,21% | 1.783.476,00 |
| 31.01.2024 | 61,99 | 62,33 | 61,14 | 61,22 | -0,89% | 1.908.160,00 |
| 30.01.2024 | 61,59 | 61,91 | 60,89 | 61,77 | -0,31% | 2.926.142,00 |