54,073$
-0,25%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 53,26 | 54,33 | 53,10 | 54,21 | 1,80% | 2.604.279,00 |
| 10.09.2025 | 53,10 | 53,47 | 52,93 | 53,25 | 0,19% | 2.586.589,00 |
| 09.09.2025 | 54,07 | 54,38 | 53,15 | 53,15 | -1,94% | 3.709.346,00 |
| 08.09.2025 | 54,35 | 54,38 | 53,89 | 54,20 | -0,35% | 2.921.180,00 |
| 05.09.2025 | 54,68 | 55,15 | 54,09 | 54,39 | -2,09% | 3.270.417,00 |
| 04.09.2025 | 55,69 | 55,78 | 55,15 | 55,55 | -0,61% | 2.356.313,00 |
| 03.09.2025 | 55,85 | 56,02 | 55,69 | 55,89 | 0,40% | 2.395.656,00 |
| 02.09.2025 | 55,00 | 55,76 | 54,83 | 55,67 | -0,18% | 2.753.672,00 |
| 29.08.2025 | 55,85 | 56,29 | 55,77 | 55,77 | -0,62% | 2.367.759,00 |
| 28.08.2025 | 56,04 | 56,23 | 55,80 | 56,12 | 0,45% | 2.892.184,00 |
| 27.08.2025 | 55,56 | 55,94 | 55,39 | 55,87 | 0,40% | 2.194.806,00 |
| 26.08.2025 | 55,27 | 55,65 | 55,08 | 55,65 | -0,22% | 1.742.004,00 |
| 25.08.2025 | 55,99 | 56,26 | 55,63 | 55,77 | -0,32% | 2.506.998,00 |
| 22.08.2025 | 54,40 | 56,15 | 54,40 | 55,95 | 2,66% | 3.995.319,00 |
| 21.08.2025 | 53,69 | 54,50 | 53,62 | 54,50 | 1,70% | 2.761.081,00 |
| 20.08.2025 | 53,50 | 53,73 | 53,19 | 53,59 | -0,20% | 3.126.907,00 |
| 19.08.2025 | 54,59 | 54,82 | 53,54 | 53,70 | 0,51% | 4.411.377,00 |
| 18.08.2025 | 53,78 | 54,10 | 53,33 | 53,43 | -1,33% | 3.358.142,00 |
| 15.08.2025 | 54,66 | 54,73 | 54,04 | 54,15 | 0,61% | 2.541.325,00 |
| 14.08.2025 | 53,90 | 53,93 | 53,51 | 53,82 | -1,66% | 1.954.647,00 |
| 13.08.2025 | 54,35 | 54,75 | 54,32 | 54,73 | 1,28% | 2.943.594,00 |
| 12.08.2025 | 53,71 | 54,09 | 53,69 | 54,04 | 1,37% | 2.105.456,00 |
| 11.08.2025 | 52,90 | 53,38 | 52,66 | 53,31 | 0,85% | 2.439.119,00 |
| 08.08.2025 | 52,42 | 53,13 | 52,31 | 52,86 | 1,44% | 2.176.592,00 |
| 07.08.2025 | 52,47 | 52,55 | 51,72 | 52,11 | 1,11% | 2.847.978,00 |
| 06.08.2025 | 51,86 | 51,92 | 51,45 | 51,54 | 0,80% | 1.839.071,00 |
| 05.08.2025 | 51,80 | 51,90 | 51,13 | 51,13 | -0,97% | 2.306.108,00 |
| 04.08.2025 | 51,25 | 51,76 | 51,22 | 51,63 | 1,77% | 2.971.974,00 |
| 01.08.2025 | 50,82 | 51,05 | 50,41 | 50,73 | 0,12% | 2.596.688,00 |
| 31.07.2025 | 49,83 | 50,77 | 49,68 | 50,67 | 0,04% | 3.557.654,00 |
| 30.07.2025 | 51,94 | 52,12 | 50,28 | 50,65 | -3,91% | 5.463.483,00 |
| 29.07.2025 | 52,36 | 52,80 | 52,20 | 52,71 | 0,82% | 2.708.881,00 |
| 28.07.2025 | 52,32 | 52,41 | 51,82 | 52,28 | -1,64% | 3.119.287,00 |
| 25.07.2025 | 53,24 | 53,29 | 52,85 | 53,15 | -1,72% | 3.187.149,00 |
| 24.07.2025 | 54,47 | 54,77 | 53,98 | 54,08 | -2,22% | 3.123.860,00 |
| 23.07.2025 | 54,90 | 55,38 | 54,90 | 55,31 | 0,45% | 3.301.942,00 |
| 22.07.2025 | 54,26 | 55,11 | 54,19 | 55,06 | 3,54% | 3.340.552,00 |
| 21.07.2025 | 52,95 | 53,88 | 52,91 | 53,18 | 2,58% | 3.784.314,00 |
| 18.07.2025 | 52,01 | 52,20 | 51,49 | 51,84 | 0,29% | 3.275.311,00 |
| 17.07.2025 | 50,92 | 51,80 | 50,78 | 51,69 | 1,02% | 2.924.557,00 |
| 16.07.2025 | 50,76 | 51,17 | 50,44 | 51,17 | 1,59% | 3.145.068,00 |
| 15.07.2025 | 51,44 | 51,52 | 50,16 | 50,37 | -2,99% | 3.863.880,00 |
| 14.07.2025 | 51,85 | 52,10 | 51,53 | 51,92 | -0,31% | 3.212.655,00 |
| 11.07.2025 | 51,44 | 52,13 | 51,29 | 52,08 | 1,11% | 3.350.987,00 |
| 10.07.2025 | 51,24 | 52,17 | 51,09 | 51,51 | 3,83% | 5.678.648,00 |
| 09.07.2025 | 50,14 | 50,22 | 49,30 | 49,61 | 0,51% | 3.732.848,00 |
| 08.07.2025 | 49,78 | 50,73 | 49,23 | 49,36 | -0,06% | 5.596.043,00 |
| 07.07.2025 | 50,04 | 50,13 | 49,24 | 49,39 | -2,24% | 3.537.099,00 |
| 03.07.2025 | 50,92 | 51,19 | 50,25 | 50,52 | -0,41% | 4.181.019,00 |
| 02.07.2025 | 49,14 | 50,74 | 49,07 | 50,73 | 4,23% | 6.941.233,00 |
| 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 |