97,149$
3,76%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 95,72 | 97,27 | 95,44 | 97,03 | 3,63% | 3.777.063,00 |
| 20.08.2026 | 90,99 | 94,17 | 90,93 | 93,63 | 1,45% | 2.519.004,00 |
| 19.08.2026 | 92,67 | 93,83 | 91,37 | 92,29 | 3,59% | 4.246.494,00 |
| 18.08.2026 | 88,65 | 90,46 | 88,24 | 89,09 | 0,81% | 3.341.271,00 |
| 17.08.2026 | 88,17 | 88,50 | 87,48 | 88,37 | 1,83% | 3.357.820,00 |
| 14.08.2026 | 87,47 | 87,79 | 86,48 | 86,78 | -0,52% | 2.410.459,00 |
| 13.08.2026 | 88,59 | 88,92 | 87,00 | 87,23 | -3,21% | 3.150.092,00 |
| 12.08.2026 | 91,63 | 91,63 | 89,91 | 90,12 | 0,11% | 2.340.233,00 |
| 11.08.2026 | 90,87 | 91,31 | 89,75 | 90,02 | -0,65% | 1.873.730,00 |
| 10.08.2026 | 90,23 | 91,13 | 89,30 | 90,61 | 0,22% | 2.114.180,00 |
| 07.08.2026 | 89,55 | 90,60 | 89,33 | 90,41 | 2,86% | 2.659.100,00 |
| 06.08.2026 | 88,13 | 89,69 | 87,85 | 87,90 | -1,66% | 2.233.484,00 |
| 05.08.2026 | 88,13 | 89,49 | 87,81 | 89,38 | 2,20% | 3.153.426,00 |
| 04.08.2026 | 87,05 | 87,97 | 86,55 | 87,46 | 4,74% | 3.084.952,00 |
| 03.08.2026 | 83,23 | 83,88 | 82,71 | 83,50 | -1,17% | 2.199.155,00 |
| 31.07.2026 | 85,62 | 85,70 | 83,61 | 84,49 | -1,64% | 2.176.525,00 |
| 30.07.2026 | 85,71 | 86,23 | 84,93 | 85,90 | 3,36% | 2.408.785,00 |
| 29.07.2026 | 84,26 | 85,02 | 82,27 | 83,11 | -0,81% | 3.044.036,00 |
| 28.07.2026 | 82,61 | 84,19 | 81,47 | 83,79 | -0,17% | 2.336.567,00 |
| 27.07.2026 | 83,98 | 84,43 | 82,69 | 83,93 | 0,25% | 2.005.797,00 |
| 24.07.2026 | 83,10 | 84,12 | 82,76 | 83,72 | 0,08% | 2.227.286,00 |
| 23.07.2026 | 83,32 | 84,67 | 83,30 | 83,65 | -1,05% | 3.031.728,00 |
| 22.07.2026 | 84,40 | 85,27 | 84,27 | 84,54 | 1,31% | 1.938.981,00 |
| 21.07.2026 | 82,53 | 83,61 | 81,88 | 83,45 | 3,68% | 2.892.412,00 |
| 20.07.2026 | 80,80 | 81,03 | 79,89 | 80,49 | -0,19% | 2.260.517,00 |
| 17.07.2026 | 79,47 | 81,56 | 79,05 | 80,64 | -0,09% | 1.876.358,00 |
| 16.07.2026 | 82,13 | 82,72 | 80,30 | 80,71 | -5,58% | 2.647.715,00 |
| 15.07.2026 | 85,70 | 86,33 | 84,43 | 85,48 | 1,34% | 3.354.013,00 |
| 14.07.2026 | 84,42 | 85,58 | 84,01 | 84,35 | 3,66% | 2.530.609,00 |
| 13.07.2026 | 81,80 | 82,15 | 80,97 | 81,37 | -0,38% | 1.970.011,00 |
| 10.07.2026 | 81,04 | 82,23 | 80,95 | 81,68 | 2,21% | 1.460.899,00 |
| 09.07.2026 | 79,97 | 80,10 | 79,34 | 79,91 | 2,06% | 2.139.308,00 |
| 08.07.2026 | 78,11 | 78,67 | 76,81 | 78,30 | -2,41% | 3.525.998,00 |
| 07.07.2026 | 81,51 | 82,43 | 79,80 | 80,23 | -4,08% | 2.461.544,00 |
| 06.07.2026 | 82,94 | 84,25 | 82,85 | 83,64 | 0,37% | 2.001.873,00 |
| 02.07.2026 | 82,78 | 84,57 | 82,20 | 83,33 | 1,35% | 2.661.464,00 |
| 01.07.2026 | 81,19 | 83,19 | 81,05 | 82,22 | -1,31% | 2.440.882,00 |
| 30.06.2026 | 82,72 | 83,42 | 82,10 | 83,31 | 1,92% | 2.197.953,00 |
| 29.06.2026 | 81,70 | 81,80 | 80,37 | 81,74 | 0,89% | 1.929.424,00 |
| 26.06.2026 | 80,38 | 81,16 | 80,25 | 81,02 | -0,17% | 2.387.992,00 |
| 25.06.2026 | 81,76 | 82,05 | 80,56 | 81,16 | 0,55% | 2.101.616,00 |
| 24.06.2026 | 80,12 | 80,83 | 79,73 | 80,72 | -1,86% | 3.673.796,00 |
| 23.06.2026 | 81,88 | 83,36 | 81,78 | 82,25 | -4,12% | 4.244.440,00 |
| 22.06.2026 | 85,64 | 86,42 | 85,46 | 85,78 | 2,40% | 3.670.695,00 |
| 19.06.2026 | 84,81 | 84,99 | 83,75 | 83,77 | -4,66% | - |
| 18.06.2026 | 87,94 | 89,04 | 87,22 | 87,87 | -2,76% | 3.784.581,00 |
| 17.06.2026 | 92,24 | 93,62 | 90,20 | 90,36 | -2,32% | 3.286.657,00 |
| 16.06.2026 | 92,71 | 93,83 | 92,37 | 92,51 | 0,41% | 2.051.625,00 |
| 15.06.2026 | 92,94 | 93,16 | 91,66 | 92,13 | 1,44% | 2.668.166,00 |
| 12.06.2026 | 88,88 | 90,92 | 88,06 | 90,82 | 3,20% | 3.065.305,00 |
| 11.06.2026 | 85,56 | 88,24 | 84,84 | 88,00 | 6,09% | 3.453.336,00 |
| 10.06.2026 | 84,04 | 85,38 | 82,91 | 82,95 | -2,10% | 2.390.857,00 |
| 09.06.2026 | 85,24 | 85,55 | 82,61 | 84,73 | 1,23% | 5.179.460,00 |
| 08.06.2026 | 84,08 | 84,80 | 83,66 | 83,70 | 1,18% | 2.233.748,00 |
| 05.06.2026 | 86,41 | 86,62 | 82,49 | 82,72 | -6,83% | 4.947.710,00 |
| 04.06.2026 | 88,71 | 89,84 | 88,05 | 88,78 | -2,28% | 2.853.839,00 |
| 03.06.2026 | 91,64 | 91,90 | 90,70 | 90,85 | -2,47% | 2.112.764,00 |
| 02.06.2026 | 91,88 | 93,70 | 91,88 | 93,15 | 2,12% | 3.107.017,00 |
| 01.06.2026 | 88,70 | 91,24 | 88,29 | 91,22 | 2,60% | 3.097.539,00 |
| 29.05.2026 | 89,11 | 89,40 | 87,87 | 88,91 | 1,26% | 3.030.751,00 |
| 28.05.2026 | 87,00 | 88,54 | 86,30 | 87,80 | -0,03% | 1.654.011,00 |
| 27.05.2026 | 86,50 | 87,92 | 85,59 | 87,83 | 1,55% | 2.850.119,00 |
| 26.05.2026 | 86,19 | 86,60 | 85,89 | 86,49 | 2,23% | 1.856.556,00 |
| 22.05.2026 | 84,59 | 85,06 | 83,29 | 84,60 | -0,40% | 2.117.106,00 |
| 21.05.2026 | 83,75 | 85,46 | 83,45 | 84,94 | 1,66% | 1.814.854,00 |
| 20.05.2026 | 82,49 | 83,76 | 81,72 | 83,55 | 2,05% | 2.686.212,00 |
| 19.05.2026 | 81,87 | 82,79 | 80,98 | 81,87 | -2,56% | 3.224.803,00 |
| 18.05.2026 | 85,03 | 85,13 | 83,53 | 84,02 | -0,45% | 2.415.134,00 |
| 15.05.2026 | 84,39 | 85,11 | 83,98 | 84,40 | -5,09% | 2.765.898,00 |
| 14.05.2026 | 90,02 | 90,07 | 88,65 | 88,93 | -2,07% | 2.437.157,00 |
| 13.05.2026 | 89,33 | 91,45 | 89,11 | 90,81 | 2,82% | 3.917.326,00 |
| 12.05.2026 | 86,47 | 88,68 | 85,95 | 88,32 | 0,76% | 3.552.928,00 |
| 11.05.2026 | 85,96 | 87,93 | 85,89 | 87,65 | 3,46% | 3.003.617,00 |
| 08.05.2026 | 83,85 | 84,81 | 83,67 | 84,72 | 2,63% | 2.000.006,00 |
| 07.05.2026 | 85,12 | 85,14 | 82,51 | 82,55 | -2,11% | 2.113.570,00 |
| 06.05.2026 | 82,41 | 84,42 | 82,18 | 84,33 | 6,42% | 3.632.800,00 |
| 05.05.2026 | 79,21 | 79,56 | 78,59 | 79,24 | 1,76% | 1.440.106,00 |
| 04.05.2026 | 78,98 | 78,98 | 77,47 | 77,87 | -1,51% | 1.459.259,00 |
| 01.05.2026 | 79,09 | 79,46 | 78,61 | 79,06 | -0,30% | 1.815.144,00 |
| 30.04.2026 | 78,57 | 79,58 | 77,91 | 79,30 | 2,91% | 2.302.481,00 |
| 29.04.2026 | 78,04 | 78,05 | 76,92 | 77,06 | -1,36% | 2.117.736,00 |
| 28.04.2026 | 78,80 | 79,10 | 77,54 | 78,12 | -2,15% | 2.366.640,00 |
| 27.04.2026 | 79,75 | 80,01 | 79,13 | 79,84 | 0,03% | 2.062.363,00 |
| 24.04.2026 | 79,93 | 80,31 | 79,33 | 79,82 | -0,03% | 1.632.627,00 |
| 23.04.2026 | 80,00 | 80,78 | 78,88 | 79,84 | -0,89% | 2.296.090,00 |
| 22.04.2026 | 79,89 | 80,58 | 79,41 | 80,56 | 3,69% | 2.141.617,00 |
| 21.04.2026 | 79,47 | 79,75 | 77,52 | 77,69 | -2,39% | 2.966.721,00 |
| 20.04.2026 | 79,55 | 79,84 | 78,93 | 79,59 | -1,07% | 2.081.408,00 |
| 17.04.2026 | 80,22 | 81,26 | 79,76 | 80,45 | 1,23% | 3.218.610,00 |
| 16.04.2026 | 79,98 | 80,10 | 79,03 | 79,47 | 0,00% | 2.816.189,00 |
| 15.04.2026 | 79,80 | 79,80 | 78,77 | 79,47 | 0,38% | 2.495.263,00 |
| 14.04.2026 | 79,18 | 79,64 | 78,78 | 79,17 | 1,37% | 2.681.865,00 |
| 13.04.2026 | 77,07 | 78,21 | 76,56 | 78,10 | 1,68% | 1.900.688,00 |
| 10.04.2026 | 78,45 | 78,45 | 76,52 | 76,81 | -0,54% | 3.382.293,00 |
| 09.04.2026 | 76,79 | 77,66 | 76,33 | 77,23 | 0,35% | 2.729.364,00 |
| 08.04.2026 | 78,03 | 78,05 | 76,31 | 76,96 | 4,98% | 2.892.686,00 |
| 07.04.2026 | 73,57 | 73,57 | 72,22 | 73,31 | 0,71% | 2.208.900,00 |
| 06.04.2026 | 72,93 | 73,57 | 72,30 | 72,79 | -0,61% | 2.099.707,00 |
| 02.04.2026 | 70,84 | 73,64 | 70,78 | 73,24 | -0,44% | 2.752.630,00 |
| 01.04.2026 | 73,50 | 74,15 | 73,26 | 73,56 | 1,13% | 2.788.265,00 |