62,028$
1,84%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 61,74 | 62,32 | 61,70 | 62,01 | 1,81% | 3.578.019,00 |
| 26.09.2024 | 60,35 | 61,20 | 59,93 | 60,91 | 5,51% | 4.908.568,00 |
| 25.09.2024 | 58,01 | 58,13 | 57,64 | 57,73 | 0,66% | 3.242.692,00 |
| 24.09.2024 | 57,06 | 57,41 | 56,67 | 57,35 | 5,06% | 4.251.757,00 |
| 23.09.2024 | 54,03 | 54,61 | 53,95 | 54,59 | 1,49% | 1.792.593,00 |
| 20.09.2024 | 54,42 | 54,56 | 53,79 | 53,79 | -2,54% | 3.280.137,00 |
| 19.09.2024 | 55,36 | 55,45 | 54,79 | 55,19 | 4,03% | 3.185.474,00 |
| 18.09.2024 | 53,55 | 54,01 | 53,02 | 53,05 | -0,75% | 2.151.280,00 |
| 17.09.2024 | 53,55 | 53,92 | 53,33 | 53,45 | -0,17% | 2.040.942,00 |
| 16.09.2024 | 53,46 | 53,74 | 53,16 | 53,54 | 1,23% | 3.337.421,00 |
| 13.09.2024 | 52,78 | 53,25 | 52,78 | 52,89 | -1,47% | 2.782.231,00 |
| 12.09.2024 | 52,89 | 53,77 | 52,76 | 53,68 | 1,65% | 3.641.989,00 |
| 11.09.2024 | 52,06 | 52,86 | 51,43 | 52,81 | 2,90% | 3.468.283,00 |
| 10.09.2024 | 51,31 | 51,39 | 50,90 | 51,32 | -0,89% | 2.482.845,00 |
| 09.09.2024 | 51,94 | 52,00 | 51,56 | 51,78 | 0,76% | 2.224.210,00 |
| 06.09.2024 | 51,65 | 51,99 | 51,09 | 51,39 | -2,13% | 2.871.160,00 |
| 05.09.2024 | 52,54 | 52,84 | 52,39 | 52,51 | 0,50% | 1.776.632,00 |
| 04.09.2024 | 52,03 | 52,75 | 52,03 | 52,25 | -0,17% | 2.353.230,00 |
| 03.09.2024 | 52,74 | 52,82 | 51,92 | 52,34 | -5,06% | 4.824.710,00 |
| 30.08.2024 | 54,95 | 55,20 | 54,68 | 55,13 | 0,00% | 1.650.091,00 |
| 29.08.2024 | 54,76 | 55,37 | 54,57 | 55,13 | 1,30% | 2.106.696,00 |
| 28.08.2024 | 54,35 | 54,58 | 54,11 | 54,42 | -2,25% | 3.465.180,00 |
| 27.08.2024 | 55,53 | 55,81 | 55,27 | 55,67 | 0,29% | 2.970.799,00 |
| 26.08.2024 | 55,80 | 55,98 | 55,25 | 55,51 | 0,58% | 2.845.609,00 |
| 23.08.2024 | 54,54 | 55,20 | 54,34 | 55,19 | 1,66% | 2.241.094,00 |
| 22.08.2024 | 54,83 | 54,88 | 54,19 | 54,29 | -1,92% | 1.792.906,00 |
| 21.08.2024 | 55,12 | 55,44 | 54,88 | 55,35 | 3,19% | 2.128.629,00 |
| 20.08.2024 | 53,85 | 54,11 | 53,54 | 53,64 | -0,59% | 2.324.193,00 |
| 19.08.2024 | 53,62 | 54,11 | 53,59 | 53,96 | 1,35% | 2.288.652,00 |
| 16.08.2024 | 52,65 | 53,51 | 52,49 | 53,24 | 1,12% | 2.683.816,00 |
| 15.08.2024 | 52,57 | 52,99 | 52,48 | 52,65 | 0,77% | 2.612.082,00 |
| 14.08.2024 | 52,36 | 52,59 | 52,00 | 52,25 | -2,63% | 3.564.948,00 |
| 13.08.2024 | 53,39 | 53,73 | 53,23 | 53,66 | 0,19% | 2.203.909,00 |
| 12.08.2024 | 53,72 | 53,95 | 53,21 | 53,56 | -0,37% | 2.226.923,00 |
| 09.08.2024 | 53,64 | 53,93 | 53,15 | 53,76 | 1,15% | 2.124.534,00 |
| 08.08.2024 | 52,97 | 53,54 | 52,94 | 53,15 | 0,74% | 2.267.770,00 |
| 07.08.2024 | 53,59 | 53,68 | 52,74 | 52,76 | -1,42% | 2.465.397,00 |
| 06.08.2024 | 52,50 | 53,92 | 52,42 | 53,52 | 0,90% | 2.870.182,00 |
| 05.08.2024 | 52,00 | 53,25 | 51,73 | 53,04 | -1,80% | 3.524.876,00 |
| 02.08.2024 | 54,57 | 54,65 | 53,58 | 54,01 | -0,46% | 2.996.408,00 |
| 01.08.2024 | 54,99 | 55,16 | 53,81 | 54,26 | -2,29% | 2.525.184,00 |
| 31.07.2024 | 55,16 | 56,00 | 55,02 | 55,53 | 2,62% | 2.547.850,00 |
| 30.07.2024 | 53,76 | 54,21 | 53,48 | 54,11 | -1,64% | 2.892.664,00 |
| 29.07.2024 | 54,79 | 55,06 | 54,56 | 55,01 | -0,67% | 2.167.046,00 |
| 26.07.2024 | 55,21 | 55,55 | 54,94 | 55,38 | 1,08% | 1.847.005,00 |
| 25.07.2024 | 54,40 | 55,38 | 54,21 | 54,79 | 0,66% | 2.669.054,00 |
| 24.07.2024 | 55,07 | 55,24 | 54,40 | 54,43 | -1,16% | 2.075.090,00 |
| 23.07.2024 | 54,68 | 55,19 | 54,42 | 55,07 | -1,22% | 2.585.623,00 |
| 22.07.2024 | 55,60 | 55,85 | 55,39 | 55,75 | 0,18% | 1.939.132,00 |
| 19.07.2024 | 55,60 | 55,93 | 55,10 | 55,65 | -0,84% | 2.077.719,00 |
| 18.07.2024 | 56,95 | 56,98 | 56,05 | 56,12 | -1,53% | 2.438.329,00 |
| 17.07.2024 | 57,41 | 57,63 | 56,98 | 56,99 | -0,37% | 1.820.667,00 |
| 16.07.2024 | 57,00 | 57,34 | 56,49 | 57,20 | -1,90% | 2.433.312,00 |
| 15.07.2024 | 58,31 | 58,65 | 58,01 | 58,31 | -1,62% | 1.878.041,00 |
| 12.07.2024 | 59,40 | 59,77 | 59,18 | 59,27 | 1,79% | 2.595.204,00 |
| 11.07.2024 | 58,77 | 58,93 | 57,87 | 58,23 | -0,55% | 2.212.487,00 |
| 10.07.2024 | 58,03 | 58,64 | 57,98 | 58,55 | 0,33% | 1.639.207,00 |
| 09.07.2024 | 58,56 | 58,66 | 58,18 | 58,36 | 0,02% | 1.551.234,00 |
| 08.07.2024 | 58,63 | 59,00 | 58,16 | 58,35 | -1,92% | 1.877.678,00 |
| 05.07.2024 | 59,47 | 59,66 | 58,86 | 59,49 | -0,08% | 1.500.411,00 |
| 03.07.2024 | 59,00 | 60,03 | 58,96 | 59,54 | 3,10% | 1.861.735,00 |
| 02.07.2024 | 57,11 | 57,83 | 57,06 | 57,75 | 0,07% | 1.557.967,00 |
| 01.07.2024 | 57,81 | 58,44 | 57,53 | 57,71 | 1,09% | 1.575.229,00 |
| 28.06.2024 | 57,54 | 57,57 | 56,93 | 57,09 | 0,62% | 1.610.524,00 |
| 27.06.2024 | 56,85 | 57,00 | 56,61 | 56,74 | -1,03% | 1.755.440,00 |
| 26.06.2024 | 57,35 | 57,53 | 57,01 | 57,33 | 0,63% | 1.905.214,00 |
| 25.06.2024 | 57,00 | 57,06 | 56,71 | 56,97 | 0,49% | 1.538.748,00 |
| 24.06.2024 | 56,65 | 57,37 | 56,60 | 56,69 | 0,19% | 1.872.533,00 |
| 21.06.2024 | 56,63 | 56,83 | 56,32 | 56,58 | -1,10% | 2.227.017,00 |
| 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 |