52,105$
0,16%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,84 | 52,21 | 51,67 | 52,14 | 0,23% | - |
| 21.11.2024 | 51,70 | 52,08 | 51,49 | 52,02 | -0,48% | 2.210.036,00 |
| 20.11.2024 | 52,57 | 52,59 | 52,01 | 52,27 | -0,78% | 1.830.490,00 |
| 19.11.2024 | 52,12 | 52,75 | 51,91 | 52,68 | 0,36% | 2.621.813,00 |
| 18.11.2024 | 52,06 | 52,67 | 52,06 | 52,49 | 1,25% | 2.488.366,00 |
| 15.11.2024 | 52,09 | 52,38 | 51,72 | 51,84 | -0,40% | 2.274.897,00 |
| 14.11.2024 | 52,09 | 52,43 | 51,79 | 52,05 | -0,52% | 2.380.964,00 |
| 13.11.2024 | 52,54 | 52,69 | 52,10 | 52,32 | -0,53% | 3.083.411,00 |
| 12.11.2024 | 52,77 | 52,77 | 52,26 | 52,60 | -1,74% | 2.423.060,00 |
| 11.11.2024 | 53,56 | 54,22 | 53,44 | 53,53 | -3,01% | 4.093.971,00 |
| 08.11.2024 | 56,07 | 56,10 | 54,79 | 55,19 | -4,43% | 4.307.531,00 |
| 07.11.2024 | 57,48 | 58,51 | 57,46 | 57,75 | 3,24% | 2.204.545,00 |
| 06.11.2024 | 55,01 | 56,02 | 54,81 | 55,94 | -1,31% | 3.068.148,00 |
| 05.11.2024 | 56,52 | 56,72 | 56,34 | 56,68 | 1,00% | 1.186.216,00 |
| 04.11.2024 | 55,98 | 56,56 | 55,94 | 56,12 | 0,32% | 1.584.242,00 |
| 01.11.2024 | 56,09 | 56,24 | 55,87 | 55,94 | 0,87% | 1.492.956,00 |
| 31.10.2024 | 56,10 | 56,13 | 55,04 | 55,46 | -1,70% | 1.642.038,00 |
| 30.10.2024 | 56,45 | 56,96 | 56,06 | 56,42 | -1,26% | 1.590.769,00 |
| 29.10.2024 | 57,40 | 57,66 | 57,13 | 57,14 | 0,04% | 1.854.540,00 |
| 28.10.2024 | 56,73 | 57,18 | 56,65 | 57,12 | 1,20% | 1.706.676,00 |
| 25.10.2024 | 56,49 | 56,93 | 56,30 | 56,44 | 0,50% | 1.727.829,00 |
| 24.10.2024 | 56,28 | 56,31 | 55,46 | 56,16 | 0,77% | 1.770.984,00 |
| 23.10.2024 | 55,55 | 55,88 | 55,47 | 55,73 | -1,61% | 1.517.331,00 |
| 22.10.2024 | 56,62 | 56,73 | 56,38 | 56,64 | 0,57% | 1.355.139,00 |
| 21.10.2024 | 56,81 | 57,04 | 56,11 | 56,32 | -1,40% | 1.711.242,00 |
| 18.10.2024 | 57,31 | 57,36 | 56,96 | 57,12 | 0,40% | 1.446.613,00 |
| 17.10.2024 | 56,73 | 56,90 | 56,33 | 56,89 | 0,28% | 2.796.018,00 |
| 16.10.2024 | 58,78 | 58,82 | 56,61 | 56,73 | -2,46% | 4.033.495,00 |
| 15.10.2024 | 58,41 | 58,63 | 58,03 | 58,16 | -2,14% | 2.547.627,00 |
| 14.10.2024 | 58,55 | 59,56 | 58,36 | 59,43 | 0,81% | 2.279.103,00 |
| 11.10.2024 | 58,80 | 59,27 | 58,64 | 58,95 | 0,07% | 1.648.274,00 |
| 10.10.2024 | 58,24 | 58,93 | 57,96 | 58,91 | 1,25% | 1.732.648,00 |
| 09.10.2024 | 58,01 | 58,37 | 57,87 | 58,18 | -0,38% | 1.633.612,00 |
| 08.10.2024 | 58,57 | 58,60 | 57,97 | 58,40 | -3,96% | 3.470.265,00 |
| 07.10.2024 | 60,83 | 61,03 | 60,57 | 60,81 | 0,40% | 1.372.221,00 |
| 04.10.2024 | 60,67 | 60,93 | 60,34 | 60,57 | -0,53% | 1.848.307,00 |
| 03.10.2024 | 60,81 | 61,29 | 60,77 | 60,89 | -2,47% | 2.833.697,00 |
| 02.10.2024 | 62,52 | 63,21 | 62,41 | 62,43 | 0,06% | 2.409.059,00 |
| 01.10.2024 | 61,76 | 62,50 | 61,51 | 62,39 | 0,45% | 3.066.362,00 |
| 30.09.2024 | 62,50 | 62,56 | 61,74 | 62,11 | 0,16% | 3.113.161,00 |
| 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 |