69,447$
0,50%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 69,20 | 69,83 | 68,88 | 69,64 | 0,78% | 5.751.312,00 |
| 05.02.2026 | 69,62 | 70,46 | 68,69 | 69,10 | -4,32% | 4.756.315,00 |
| 04.02.2026 | 73,48 | 73,64 | 71,12 | 72,22 | -0,71% | 4.832.088,00 |
| 03.02.2026 | 71,68 | 72,81 | 71,14 | 72,74 | 4,83% | 5.044.168,00 |
| 02.02.2026 | 69,26 | 69,99 | 68,76 | 69,39 | 0,96% | 3.759.826,00 |
| 30.01.2026 | 70,01 | 70,90 | 67,51 | 68,73 | -4,77% | 5.703.262,00 |
| 29.01.2026 | 74,65 | 74,98 | 70,94 | 72,17 | 1,71% | 7.873.949,00 |
| 28.01.2026 | 70,38 | 70,98 | 69,60 | 70,96 | 0,67% | 4.572.113,00 |
| 27.01.2026 | 68,45 | 70,54 | 68,43 | 70,49 | 4,01% | 5.345.999,00 |
| 26.01.2026 | 68,92 | 69,10 | 67,74 | 67,77 | 0,37% | 5.844.143,00 |
| 23.01.2026 | 66,87 | 67,56 | 66,52 | 67,52 | 3,92% | 3.466.829,00 |
| 22.01.2026 | 65,52 | 65,52 | 64,23 | 64,97 | -0,98% | 4.169.889,00 |
| 21.01.2026 | 66,32 | 66,76 | 65,11 | 65,61 | 1,89% | 4.462.569,00 |
| 20.01.2026 | 64,33 | 64,44 | 63,46 | 64,39 | -1,26% | 4.006.631,00 |
| 19.01.2026 | 64,88 | 65,21 | 64,88 | 65,21 | 0,54% | - |
| 16.01.2026 | 64,73 | 65,13 | 64,07 | 64,86 | -1,77% | 3.773.854,00 |
| 15.01.2026 | 65,86 | 66,51 | 65,53 | 66,03 | 0,02% | 3.454.915,00 |
| 14.01.2026 | 64,72 | 66,03 | 64,65 | 66,02 | 3,17% | 4.878.494,00 |
| 13.01.2026 | 64,45 | 64,53 | 63,89 | 63,99 | 1,89% | 3.372.829,00 |
| 12.01.2026 | 62,18 | 63,50 | 62,00 | 62,80 | 1,75% | 4.871.458,00 |
| 09.01.2026 | 62,10 | 62,17 | 61,39 | 61,72 | -1,95% | 6.063.586,00 |
| 08.01.2026 | 62,87 | 63,13 | 62,29 | 62,95 | -1,42% | 4.158.981,00 |
| 07.01.2026 | 63,88 | 64,03 | 63,26 | 63,86 | -1,45% | 2.584.203,00 |
| 06.01.2026 | 63,71 | 65,09 | 63,70 | 64,80 | 2,63% | 4.057.985,00 |
| 05.01.2026 | 62,40 | 63,51 | 62,39 | 63,14 | 2,23% | 4.944.377,00 |
| 02.01.2026 | 61,57 | 61,79 | 61,14 | 61,76 | 2,30% | 2.058.924,00 |
| 31.12.2025 | 60,80 | 60,92 | 60,27 | 60,37 | -0,90% | 3.443.833,00 |
| 30.12.2025 | 61,77 | 61,82 | 60,83 | 60,92 | 0,88% | 2.178.951,00 |
| 29.12.2025 | 60,97 | 61,16 | 60,38 | 60,39 | -2,42% | 2.539.524,00 |
| 26.12.2025 | 61,46 | 62,01 | 61,33 | 61,89 | 1,68% | 1.436.228,00 |
| 24.12.2025 | 61,09 | 61,23 | 60,57 | 60,87 | -0,34% | 854.986,00 |
| 23.12.2025 | 61,18 | 61,23 | 60,76 | 61,08 | 0,51% | 3.729.682,00 |
| 22.12.2025 | 60,35 | 61,06 | 60,34 | 60,77 | 2,44% | 5.719.071,00 |
| 19.12.2025 | 59,07 | 59,62 | 58,84 | 59,32 | 0,08% | 2.851.545,00 |
| 18.12.2025 | 59,38 | 59,64 | 59,06 | 59,27 | 0,37% | 1.875.239,00 |
| 17.12.2025 | 59,29 | 59,37 | 58,95 | 59,05 | 0,73% | 2.023.095,00 |
| 16.12.2025 | 59,08 | 59,12 | 58,48 | 58,62 | -0,96% | 2.314.127,00 |
| 15.12.2025 | 59,38 | 59,38 | 58,60 | 59,19 | -0,75% | 2.206.558,00 |
| 12.12.2025 | 60,66 | 60,99 | 59,23 | 59,64 | -2,10% | 2.939.818,00 |
| 11.12.2025 | 60,49 | 61,27 | 60,48 | 60,92 | 0,64% | 3.851.535,00 |
| 10.12.2025 | 60,04 | 60,66 | 59,77 | 60,53 | 2,58% | 3.309.549,00 |
| 09.12.2025 | 57,92 | 59,29 | 57,80 | 59,01 | 1,15% | 3.203.025,00 |
| 08.12.2025 | 58,84 | 58,96 | 58,21 | 58,34 | -0,87% | 2.759.227,00 |
| 05.12.2025 | 59,42 | 59,86 | 58,81 | 58,85 | -0,20% | 3.652.245,00 |
| 04.12.2025 | 57,99 | 58,97 | 57,87 | 58,97 | 1,81% | 3.522.793,00 |
| 03.12.2025 | 57,04 | 58,02 | 57,04 | 57,92 | 2,93% | 3.792.267,00 |
| 02.12.2025 | 55,70 | 56,37 | 55,58 | 56,27 | 1,99% | 3.634.840,00 |
| 01.12.2025 | 55,25 | 55,59 | 54,98 | 55,17 | 0,80% | 2.354.900,00 |
| 28.11.2025 | 54,25 | 54,92 | 54,19 | 54,73 | -0,27% | 1.500.051,00 |
| 26.11.2025 | 54,35 | 54,94 | 54,33 | 54,88 | 2,24% | 2.280.466,00 |
| 25.11.2025 | 53,54 | 53,96 | 53,31 | 53,68 | 1,42% | 3.221.523,00 |
| 24.11.2025 | 52,65 | 53,10 | 52,60 | 52,93 | -0,28% | 3.821.022,00 |
| 21.11.2025 | 52,22 | 53,21 | 52,18 | 53,08 | 0,95% | 2.574.978,00 |
| 20.11.2025 | 53,53 | 53,86 | 52,31 | 52,58 | -1,66% | 2.942.372,00 |
| 19.11.2025 | 53,59 | 53,92 | 53,22 | 53,47 | -0,45% | 2.028.870,00 |
| 18.11.2025 | 53,49 | 54,16 | 53,33 | 53,71 | -1,61% | 3.686.790,00 |
| 17.11.2025 | 54,89 | 55,34 | 54,39 | 54,59 | -1,16% | 2.178.285,00 |
| 14.11.2025 | 54,29 | 55,29 | 54,21 | 55,23 | -1,29% | 2.890.850,00 |
| 13.11.2025 | 56,63 | 56,76 | 55,71 | 55,95 | -0,66% | 2.045.476,00 |
| 12.11.2025 | 56,26 | 56,61 | 56,09 | 56,32 | 0,99% | 2.188.226,00 |
| 11.11.2025 | 55,70 | 56,06 | 55,51 | 55,77 | -0,16% | 2.077.823,00 |
| 10.11.2025 | 55,77 | 55,98 | 55,22 | 55,86 | 1,27% | 2.135.020,00 |
| 07.11.2025 | 54,31 | 55,31 | 54,15 | 55,16 | -0,81% | 3.966.220,00 |
| 06.11.2025 | 55,63 | 55,93 | 55,17 | 55,61 | 0,18% | 2.105.622,00 |
| 05.11.2025 | 55,15 | 55,75 | 55,10 | 55,51 | 1,97% | 2.597.178,00 |
| 04.11.2025 | 54,42 | 54,83 | 54,26 | 54,44 | -3,05% | 3.872.680,00 |
| 03.11.2025 | 56,18 | 56,20 | 55,54 | 56,15 | -1,58% | 3.292.623,00 |
| 31.10.2025 | 57,00 | 57,31 | 56,76 | 57,05 | -0,33% | 2.611.404,00 |
| 30.10.2025 | 56,88 | 57,42 | 56,39 | 57,24 | -1,24% | 3.539.572,00 |
| 29.10.2025 | 58,32 | 58,92 | 57,69 | 57,96 | 1,45% | 3.730.861,00 |
| 28.10.2025 | 56,60 | 57,61 | 56,42 | 57,13 | 1,33% | 2.812.275,00 |
| 27.10.2025 | 56,52 | 56,62 | 56,14 | 56,38 | 1,37% | 2.796.340,00 |
| 24.10.2025 | 55,88 | 55,99 | 55,38 | 55,62 | 0,40% | 2.570.013,00 |
| 23.10.2025 | 56,11 | 56,11 | 55,36 | 55,40 | -0,70% | 3.241.764,00 |
| 22.10.2025 | 55,75 | 55,87 | 55,09 | 55,79 | -0,32% | 2.864.935,00 |
| 21.10.2025 | 56,26 | 56,49 | 55,69 | 55,97 | -1,46% | 3.048.019,00 |
| 20.10.2025 | 56,13 | 57,13 | 55,97 | 56,80 | 2,19% | 3.957.376,00 |
| 17.10.2025 | 56,19 | 56,19 | 55,35 | 55,58 | -1,24% | - |
| 16.10.2025 | 57,35 | 57,39 | 55,74 | 56,28 | -0,72% | 3.153.537,00 |
| 15.10.2025 | 56,75 | 56,98 | 56,30 | 56,69 | 0,48% | 3.670.593,00 |
| 14.10.2025 | 55,04 | 57,13 | 54,84 | 56,42 | 1,27% | 4.448.669,00 |
| 13.10.2025 | 55,83 | 56,13 | 55,27 | 55,71 | 3,90% | 5.260.911,00 |
| 10.10.2025 | 55,95 | 56,04 | 53,47 | 53,62 | -4,32% | 5.832.508,00 |
| 09.10.2025 | 57,07 | 57,58 | 55,70 | 56,04 | -0,04% | 5.382.646,00 |
| 08.10.2025 | 56,09 | 56,47 | 55,90 | 56,06 | 1,56% | 4.277.624,00 |
| 07.10.2025 | 55,84 | 56,07 | 55,18 | 55,20 | -1,38% | 3.336.193,00 |
| 06.10.2025 | 55,70 | 56,31 | 55,66 | 55,97 | 0,90% | 3.436.631,00 |
| 03.10.2025 | 55,85 | 56,29 | 55,31 | 55,47 | -0,05% | 3.100.565,00 |
| 02.10.2025 | 55,70 | 55,94 | 54,41 | 55,50 | -0,45% | 2.871.451,00 |
| 01.10.2025 | 55,75 | 56,57 | 55,67 | 55,75 | 0,00% | 3.721.731,00 |
| 30.09.2025 | 55,72 | 55,91 | 55,02 | 55,75 | -0,84% | 4.138.180,00 |
| 29.09.2025 | 55,55 | 56,50 | 55,40 | 56,22 | 2,70% | 4.044.166,00 |
| 26.09.2025 | 54,99 | 55,09 | 54,63 | 54,74 | -1,71% | 3.039.148,00 |
| 25.09.2025 | 54,90 | 55,73 | 54,77 | 55,69 | 4,09% | 4.887.006,00 |
| 24.09.2025 | 53,41 | 53,77 | 53,28 | 53,50 | 0,39% | 2.896.474,00 |
| 23.09.2025 | 53,42 | 53,60 | 53,10 | 53,29 | 0,26% | 1.959.372,00 |
| 22.09.2025 | 52,91 | 53,45 | 52,72 | 53,15 | 1,94% | 3.037.728,00 |
| 19.09.2025 | 52,18 | 52,40 | 51,83 | 52,14 | -0,08% | 3.586.690,00 |
| 18.09.2025 | 52,90 | 52,99 | 52,14 | 52,18 | -1,86% | 3.626.355,00 |
| 17.09.2025 | 53,32 | 53,76 | 52,75 | 53,17 | -1,74% | 2.908.632,00 |