49,265$
1,22%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,13 | 48,88 | 48,05 | 48,67 | 1,21% | 2.492.356,00 |
| 30.06.2025 | 47,93 | 48,11 | 47,73 | 48,09 | -1,09% | 2.644.719,00 |
| 27.06.2025 | 48,35 | 48,78 | 48,26 | 48,62 | 0,58% | 3.050.785,00 |
| 26.06.2025 | 47,57 | 48,57 | 47,49 | 48,34 | 3,42% | 4.224.084,00 |
| 25.06.2025 | 46,73 | 46,93 | 46,43 | 46,74 | -1,16% | 2.407.812,00 |
| 24.06.2025 | 47,12 | 47,50 | 47,10 | 47,29 | 0,98% | 3.067.163,00 |
| 23.06.2025 | 45,78 | 46,88 | 45,74 | 46,83 | 1,50% | 3.848.827,00 |
| 20.06.2025 | 47,31 | 47,33 | 45,98 | 46,14 | -3,11% | 5.841.997,00 |
| 18.06.2025 | 47,65 | 48,08 | 47,56 | 47,62 | -0,33% | 2.206.876,00 |
| 17.06.2025 | 48,63 | 48,71 | 47,72 | 47,78 | -2,29% | 3.816.759,00 |
| 16.06.2025 | 49,05 | 49,53 | 48,86 | 48,90 | 0,72% | 2.908.263,00 |
| 13.06.2025 | 48,67 | 48,85 | 48,36 | 48,55 | -2,53% | 2.710.972,00 |
| 12.06.2025 | 49,63 | 49,89 | 49,54 | 49,81 | -1,58% | 2.555.967,00 |
| 11.06.2025 | 50,92 | 51,05 | 50,49 | 50,61 | -0,53% | 2.637.713,00 |
| 10.06.2025 | 50,29 | 50,89 | 50,23 | 50,88 | 1,39% | 2.556.015,00 |
| 09.06.2025 | 49,78 | 50,34 | 49,63 | 50,18 | 1,21% | 2.240.763,00 |
| 06.06.2025 | 49,71 | 49,79 | 49,37 | 49,58 | -0,50% | 1.757.662,00 |
| 05.06.2025 | 50,33 | 50,52 | 49,75 | 49,83 | 1,49% | 2.427.786,00 |
| 04.06.2025 | 49,24 | 49,50 | 49,10 | 49,10 | 1,03% | 2.774.278,00 |
| 03.06.2025 | 48,18 | 48,70 | 48,15 | 48,60 | -1,68% | 2.987.539,00 |
| 02.06.2025 | 48,90 | 49,45 | 48,79 | 49,43 | 0,90% | 2.382.487,00 |
| 30.05.2025 | 49,05 | 49,12 | 48,45 | 48,99 | -0,57% | 2.280.754,00 |
| 29.05.2025 | 49,40 | 49,43 | 49,05 | 49,27 | 0,14% | 2.046.485,00 |
| 28.05.2025 | 49,34 | 49,39 | 48,89 | 49,20 | -1,20% | 2.050.385,00 |
| 27.05.2025 | 49,47 | 49,93 | 49,46 | 49,80 | -0,18% | 2.984.371,00 |
| 23.05.2025 | 49,13 | 49,96 | 49,02 | 49,89 | 1,51% | 1.973.065,00 |
| 22.05.2025 | 49,46 | 49,54 | 49,13 | 49,15 | -0,39% | 2.003.296,00 |
| 21.05.2025 | 49,68 | 49,94 | 49,29 | 49,34 | -0,76% | 1.693.977,00 |
| 20.05.2025 | 49,74 | 50,20 | 49,43 | 49,72 | -1,25% | 2.643.972,00 |
| 19.05.2025 | 49,55 | 50,37 | 49,54 | 50,35 | -0,32% | 2.740.385,00 |
| 16.05.2025 | 50,30 | 50,59 | 49,87 | 50,51 | -0,04% | 3.266.922,00 |
| 15.05.2025 | 50,22 | 50,55 | 49,99 | 50,53 | 0,46% | 1.632.729,00 |
| 14.05.2025 | 50,74 | 50,74 | 50,10 | 50,30 | -1,00% | 1.793.670,00 |
| 13.05.2025 | 50,24 | 50,96 | 50,11 | 50,81 | 1,82% | 2.413.820,00 |
| 12.05.2025 | 50,54 | 51,01 | 49,76 | 49,90 | 2,53% | 3.144.982,00 |
| 09.05.2025 | 48,66 | 48,81 | 48,46 | 48,67 | 1,04% | 2.173.951,00 |
| 08.05.2025 | 48,39 | 48,52 | 47,92 | 48,17 | -0,41% | 3.583.425,00 |
| 07.05.2025 | 48,61 | 48,81 | 48,22 | 48,37 | -0,94% | 2.395.476,00 |
| 06.05.2025 | 48,67 | 48,96 | 48,54 | 48,83 | 0,43% | 2.184.527,00 |
| 05.05.2025 | 49,04 | 49,08 | 48,40 | 48,62 | -0,43% | 1.851.214,00 |
| 02.05.2025 | 48,79 | 49,12 | 48,51 | 48,83 | 2,35% | 3.316.148,00 |
| 01.05.2025 | 48,16 | 48,23 | 47,42 | 47,71 | 0,34% | 3.851.994,00 |
| 30.04.2025 | 46,93 | 47,67 | 46,75 | 47,55 | -2,16% | 3.130.828,00 |
| 29.04.2025 | 49,05 | 49,12 | 48,53 | 48,60 | 0,37% | 1.501.109,00 |
| 28.04.2025 | 48,14 | 48,56 | 48,04 | 48,42 | 0,44% | 2.349.914,00 |
| 25.04.2025 | 48,64 | 48,66 | 48,03 | 48,21 | -2,23% | 3.407.441,00 |
| 24.04.2025 | 48,83 | 49,49 | 48,66 | 49,31 | 1,92% | 2.558.400,00 |
| 23.04.2025 | 48,77 | 49,55 | 48,30 | 48,38 | 1,53% | 3.599.866,00 |
| 22.04.2025 | 47,45 | 47,91 | 47,26 | 47,65 | 1,62% | 2.391.689,00 |
| 21.04.2025 | 46,65 | 47,04 | 46,30 | 46,89 | 0,86% | 2.683.070,00 |
| 17.04.2025 | 46,36 | 46,96 | 46,25 | 46,49 | 1,88% | 2.488.789,00 |
| 16.04.2025 | 45,96 | 46,26 | 45,32 | 45,63 | -1,34% | 2.678.774,00 |
| 15.04.2025 | 46,40 | 46,73 | 46,05 | 46,25 | -0,09% | 1.989.821,00 |
| 14.04.2025 | 45,70 | 46,60 | 45,47 | 46,29 | 2,30% | 3.888.166,00 |
| 11.04.2025 | 44,31 | 45,67 | 44,29 | 45,25 | 4,05% | 4.398.339,00 |
| 10.04.2025 | 43,91 | 44,02 | 42,26 | 43,49 | -1,94% | 5.250.643,00 |
| 09.04.2025 | 40,80 | 44,49 | 40,66 | 44,35 | 10,27% | 8.667.070,00 |
| 08.04.2025 | 43,30 | 43,36 | 39,73 | 40,22 | -4,96% | 6.841.592,00 |
| 07.04.2025 | 41,74 | 44,24 | 41,15 | 42,32 | 0,59% | 7.447.859,00 |
| 04.04.2025 | 43,72 | 43,97 | 41,67 | 42,07 | -9,49% | 8.172.344,00 |
| 03.04.2025 | 46,38 | 47,03 | 46,10 | 46,48 | -2,92% | 4.734.819,00 |
| 02.04.2025 | 48,18 | 48,30 | 47,52 | 47,88 | -1,85% | 3.720.654,00 |
| 01.04.2025 | 48,53 | 48,96 | 48,36 | 48,78 | 0,49% | 2.520.671,00 |
| 31.03.2025 | 47,76 | 48,63 | 47,30 | 48,54 | -0,78% | 3.272.290,00 |
| 28.03.2025 | 49,52 | 49,79 | 48,84 | 48,92 | -1,43% | 2.914.739,00 |
| 27.03.2025 | 49,51 | 49,78 | 49,26 | 49,63 | -0,38% | 2.749.152,00 |
| 26.03.2025 | 50,07 | 50,07 | 49,60 | 49,82 | 0,34% | 2.672.140,00 |
| 25.03.2025 | 49,65 | 49,95 | 49,58 | 49,65 | 0,71% | 2.143.493,00 |
| 24.03.2025 | 49,57 | 49,96 | 49,03 | 49,30 | 0,31% | 2.411.563,00 |
| 21.03.2025 | 48,71 | 49,23 | 48,64 | 49,15 | -0,32% | 2.242.023,00 |
| 20.03.2025 | 48,89 | 49,43 | 48,81 | 49,31 | -1,50% | 2.110.200,00 |
| 19.03.2025 | 49,97 | 50,33 | 49,76 | 50,06 | -0,95% | 2.027.656,00 |
| 18.03.2025 | 50,60 | 50,68 | 50,07 | 50,54 | -0,06% | 2.091.673,00 |
| 17.03.2025 | 50,13 | 50,68 | 50,10 | 50,57 | 2,26% | 3.305.231,00 |
| 14.03.2025 | 49,25 | 49,59 | 48,97 | 49,45 | 1,64% | 2.319.094,00 |
| 13.03.2025 | 48,37 | 49,15 | 48,21 | 48,65 | 0,60% | 3.155.579,00 |
| 12.03.2025 | 49,05 | 49,09 | 48,21 | 48,36 | -2,85% | 3.711.702,00 |
| 11.03.2025 | 50,31 | 50,37 | 49,32 | 49,78 | 0,34% | 3.574.442,00 |
| 10.03.2025 | 49,25 | 50,04 | 49,18 | 49,61 | -1,10% | 5.071.139,00 |
| 07.03.2025 | 48,67 | 50,27 | 48,67 | 50,16 | -1,05% | 3.737.877,00 |
| 06.03.2025 | 50,29 | 50,86 | 50,29 | 50,69 | -0,04% | 2.627.294,00 |
| 05.03.2025 | 50,21 | 50,77 | 49,91 | 50,71 | 3,03% | 2.957.552,00 |
| 04.03.2025 | 48,89 | 49,98 | 48,43 | 49,22 | 0,78% | 2.894.400,00 |
| 03.03.2025 | 49,98 | 50,11 | 48,60 | 48,84 | 0,74% | 3.511.990,00 |
| 28.02.2025 | 48,64 | 48,96 | 48,08 | 48,48 | -1,78% | 3.056.119,00 |
| 27.02.2025 | 50,01 | 50,04 | 49,25 | 49,36 | -1,71% | 2.091.278,00 |
| 26.02.2025 | 50,31 | 50,66 | 50,09 | 50,22 | -0,95% | 2.245.580,00 |
| 25.02.2025 | 50,82 | 50,90 | 50,40 | 50,70 | -0,76% | 2.287.639,00 |
| 24.02.2025 | 51,44 | 51,47 | 51,06 | 51,09 | -0,68% | 1.771.836,00 |
| 21.02.2025 | 52,18 | 52,29 | 51,40 | 51,44 | -1,29% | 2.156.100,00 |
| 20.02.2025 | 52,24 | 52,40 | 51,86 | 52,11 | 2,02% | 3.012.493,00 |
| 19.02.2025 | 50,96 | 51,39 | 50,63 | 51,08 | -1,66% | 2.756.741,00 |
| 18.02.2025 | 52,34 | 52,38 | 51,70 | 51,94 | -0,24% | 1.942.661,00 |
| 17.02.2025 | 51,99 | 52,07 | 51,96 | 52,07 | 1,00% | - |
| 14.02.2025 | 52,48 | 52,52 | 51,53 | 51,55 | -0,54% | 2.833.456,00 |
| 13.02.2025 | 51,00 | 51,97 | 50,82 | 51,83 | 2,31% | 2.983.150,00 |
| 12.02.2025 | 50,31 | 51,16 | 50,25 | 50,66 | 0,92% | 2.463.806,00 |
| 11.02.2025 | 49,90 | 50,25 | 49,66 | 50,20 | -1,22% | 2.234.384,00 |
| 10.02.2025 | 50,74 | 50,93 | 50,57 | 50,82 | 0,93% | 1.834.896,00 |
| 07.02.2025 | 51,24 | 51,25 | 50,27 | 50,35 | -0,67% | 2.115.794,00 |