46,832$
-2,19%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 46,49 | 47,02 | 46,12 | 46,77 | -2,32% | - |
| 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 |
| 06.02.2025 | 51,13 | 51,25 | 50,55 | 50,69 | 1,28% | 2.183.599,00 |
| 05.02.2025 | 49,93 | 50,32 | 49,88 | 50,05 | 0,44% | 2.203.408,00 |
| 04.02.2025 | 49,32 | 49,99 | 49,16 | 49,83 | 2,13% | 2.138.798,00 |
| 03.02.2025 | 48,35 | 49,27 | 48,23 | 48,79 | -0,73% | 2.607.661,00 |
| 31.01.2025 | 49,70 | 49,84 | 49,01 | 49,15 | -1,21% | 1.950.666,00 |
| 30.01.2025 | 49,63 | 49,97 | 49,42 | 49,75 | 1,97% | 2.105.636,00 |
| 29.01.2025 | 48,78 | 49,31 | 48,63 | 48,79 | 0,16% | 2.142.004,00 |
| 28.01.2025 | 49,30 | 49,30 | 48,42 | 48,71 | -2,38% | 2.630.790,00 |
| 27.01.2025 | 49,81 | 49,97 | 49,43 | 49,90 | 0,06% | 2.824.883,00 |
| 24.01.2025 | 50,14 | 50,30 | 49,75 | 49,87 | 0,81% | 1.743.318,00 |
| 23.01.2025 | 49,02 | 49,51 | 48,78 | 49,47 | 0,82% | 2.493.758,00 |
| 22.01.2025 | 49,77 | 49,77 | 49,07 | 49,07 | -2,09% | 3.221.998,00 |
| 21.01.2025 | 50,03 | 50,25 | 49,84 | 50,12 | 0,06% | 3.188.157,00 |
| 17.01.2025 | 49,85 | 50,49 | 49,76 | 50,09 | 1,07% | 2.349.428,00 |
| 16.01.2025 | 49,43 | 49,65 | 49,01 | 49,56 | -0,50% | 4.154.024,00 |
| 15.01.2025 | 50,03 | 50,17 | 49,59 | 49,81 | 0,38% | 2.246.340,00 |
| 14.01.2025 | 49,52 | 49,67 | 49,24 | 49,62 | 0,65% | 1.642.293,00 |
| 13.01.2025 | 48,40 | 49,30 | 48,37 | 49,30 | 1,57% | 2.122.681,00 |
| 10.01.2025 | 49,03 | 49,08 | 48,38 | 48,54 | -0,37% | 2.411.281,00 |
| 08.01.2025 | 48,08 | 48,76 | 48,06 | 48,72 | 1,12% | 2.147.943,00 |
| 07.01.2025 | 48,78 | 48,97 | 48,11 | 48,18 | -0,64% | 1.834.303,00 |
| 06.01.2025 | 49,09 | 49,30 | 48,43 | 48,49 | -0,66% | 2.507.147,00 |
| 03.01.2025 | 49,12 | 49,15 | 48,55 | 48,81 | -0,81% | 3.249.104,00 |
| 02.01.2025 | 49,20 | 49,57 | 48,97 | 49,21 | 0,78% | 2.610.204,00 |
| 31.12.2024 | 48,88 | 49,20 | 48,76 | 48,83 | 0,10% | 1.579.112,00 |
| 30.12.2024 | 49,08 | 49,13 | 48,68 | 48,78 | -0,87% | 2.002.941,00 |
| 27.12.2024 | 49,11 | 49,43 | 48,92 | 49,21 | -0,28% | 1.608.900,00 |
| 26.12.2024 | 49,35 | 49,49 | 49,12 | 49,35 | -0,14% | 1.487.198,00 |
| 24.12.2024 | 49,44 | 49,46 | 49,10 | 49,42 | 0,02% | 647.395,00 |
| 23.12.2024 | 49,12 | 49,56 | 48,93 | 49,41 | 0,43% | 2.176.967,00 |
| 20.12.2024 | 48,92 | 49,78 | 48,79 | 49,20 | 0,53% | 2.916.292,00 |
| 19.12.2024 | 49,36 | 49,47 | 48,85 | 48,94 | -0,93% | 2.154.727,00 |
| 18.12.2024 | 50,78 | 50,91 | 49,35 | 49,40 | -3,14% | 2.564.807,00 |
| 17.12.2024 | 50,89 | 51,26 | 50,73 | 51,00 | -0,22% | 2.120.380,00 |
| 16.12.2024 | 51,46 | 51,65 | 51,06 | 51,11 | -1,08% | 1.890.772,00 |
| 13.12.2024 | 51,94 | 51,99 | 51,45 | 51,67 | -1,49% | 1.863.026,00 |
| 12.12.2024 | 52,82 | 52,90 | 52,41 | 52,45 | -2,07% | 1.738.056,00 |
| 11.12.2024 | 53,50 | 53,70 | 53,23 | 53,56 | 0,30% | 1.498.750,00 |
| 10.12.2024 | 53,33 | 53,66 | 53,08 | 53,40 | -0,65% | 1.793.955,00 |
| 09.12.2024 | 54,22 | 54,67 | 53,73 | 53,75 | 4,57% | 3.199.759,00 |
| 06.12.2024 | 52,21 | 52,25 | 51,34 | 51,40 | -1,51% | 1.691.213,00 |
| 05.12.2024 | 52,52 | 52,72 | 52,02 | 52,19 | -1,08% | 1.965.836,00 |
| 04.12.2024 | 53,20 | 53,21 | 52,62 | 52,76 | -0,68% | 2.222.971,00 |
| 03.12.2024 | 53,25 | 53,57 | 52,98 | 53,12 | 0,51% | 2.202.421,00 |
| 02.12.2024 | 52,87 | 53,01 | 52,39 | 52,85 | 0,38% | 2.330.788,00 |
| 29.11.2024 | 52,18 | 52,98 | 52,15 | 52,65 | 1,64% | 1.362.519,00 |
| 27.11.2024 | 51,59 | 52,03 | 51,48 | 51,80 | 1,19% | 2.799.378,00 |
| 26.11.2024 | 51,62 | 51,70 | 51,12 | 51,19 | -2,42% | 2.354.178,00 |
| 25.11.2024 | 52,55 | 52,65 | 52,28 | 52,46 | 0,19% | 1.654.052,00 |
| 22.11.2024 | 51,79 | 52,40 | 51,67 | 52,36 | 0,65% | 2.659.507,00 |
| 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 |