53,100€
0,57%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 52,80 | 53,40 | 52,80 | 53,20 | 0,76% | 1.124,00 |
09.05.2024 | 52,40 | 52,80 | 52,40 | 52,80 | 0,38% | 361,00 |
08.05.2024 | 53,80 | 54,00 | 52,60 | 52,60 | -1,50% | 1.661,00 |
07.05.2024 | 53,20 | 53,80 | 53,20 | 53,40 | 1,52% | 580,00 |
06.05.2024 | 52,80 | 53,00 | 52,20 | 52,60 | 0,00% | 889,00 |
03.05.2024 | 52,40 | 52,60 | 51,80 | 52,60 | 1,54% | 633,00 |
02.05.2024 | 51,80 | 52,60 | 51,80 | 51,80 | 0,00% | 1.533,00 |
30.04.2024 | 53,40 | 53,40 | 51,80 | 51,80 | -2,26% | 1.327,00 |
29.04.2024 | 53,20 | 53,20 | 51,80 | 53,00 | 0,76% | 1.937,00 |
26.04.2024 | 53,80 | 53,80 | 52,20 | 52,60 | -1,50% | 1.385,00 |
25.04.2024 | 54,20 | 54,60 | 53,20 | 53,40 | -3,26% | 2.246,00 |
24.04.2024 | 54,60 | 55,60 | 54,60 | 55,20 | 1,47% | 476,00 |
23.04.2024 | 55,20 | 55,20 | 53,80 | 54,40 | -0,37% | 719,00 |
22.04.2024 | 55,00 | 55,40 | 54,60 | 54,60 | 0,37% | 561,00 |
19.04.2024 | 54,00 | 54,80 | 54,00 | 54,40 | -0,73% | 194,00 |
18.04.2024 | 54,40 | 55,20 | 54,40 | 54,80 | -1,08% | 91,00 |
17.04.2024 | 55,00 | 55,40 | 55,00 | 55,40 | 3,36% | 122,00 |
16.04.2024 | 55,20 | 55,20 | 53,20 | 53,60 | -3,25% | 1.862,00 |
15.04.2024 | 57,00 | 57,00 | 55,40 | 55,40 | -1,07% | 1.531,00 |
12.04.2024 | 55,80 | 56,00 | 55,80 | 56,00 | 0,72% | 615,00 |
11.04.2024 | 55,20 | 55,60 | 55,00 | 55,60 | -0,36% | 1.865,00 |
10.04.2024 | 55,80 | 56,40 | 55,40 | 55,80 | 0,00% | 469,00 |
09.04.2024 | 54,60 | 55,80 | 54,60 | 55,80 | 1,45% | 619,00 |
08.04.2024 | 53,80 | 55,00 | 53,80 | 55,00 | 3,38% | 964,00 |
05.04.2024 | 53,80 | 54,00 | 53,20 | 53,20 | -1,85% | 1.469,00 |
04.04.2024 | 54,60 | 54,60 | 54,20 | 54,20 | -0,37% | 693,00 |
03.04.2024 | 54,60 | 54,60 | 53,80 | 54,40 | -0,73% | 1.522,00 |
02.04.2024 | 54,00 | 55,00 | 54,00 | 54,80 | 2,62% | 1.034,00 |
28.03.2024 | 53,20 | 53,40 | 52,80 | 53,40 | 1,14% | 1.262,00 |
27.03.2024 | 52,20 | 52,80 | 51,80 | 52,80 | 0,76% | 590,00 |
26.03.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | 13,00 |
25.03.2024 | 52,80 | 53,20 | 52,80 | 53,20 | 0,76% | 151,00 |
22.03.2024 | 53,20 | 53,40 | 52,80 | 52,80 | -1,12% | 559,00 |
21.03.2024 | 53,00 | 53,60 | 53,00 | 53,40 | 2,30% | 820,00 |
20.03.2024 | 52,20 | 52,60 | 52,20 | 52,20 | 0,00% | 275,00 |
19.03.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 1,16% | 740,00 |
18.03.2024 | 51,20 | 52,00 | 51,20 | 51,60 | 1,18% | 186,00 |
15.03.2024 | 51,00 | 51,20 | 50,80 | 51,00 | -2,67% | 280,00 |
14.03.2024 | 52,80 | 52,80 | 52,40 | 52,40 | 1,16% | 108,00 |
13.03.2024 | 50,80 | 51,80 | 50,80 | 51,80 | 1,17% | 416,00 |
12.03.2024 | 51,00 | 51,80 | 51,00 | 51,20 | -0,39% | 459,00 |
11.03.2024 | 52,00 | 52,00 | 51,00 | 51,40 | -2,28% | 377,00 |
08.03.2024 | 53,40 | 53,40 | 52,60 | 52,60 | -1,13% | 322,00 |
07.03.2024 | 53,00 | 53,40 | 52,60 | 53,20 | -1,12% | 863,00 |
06.03.2024 | 53,60 | 54,40 | 53,60 | 53,80 | 1,13% | 256,00 |
05.03.2024 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | 441,00 |
04.03.2024 | 54,00 | 54,00 | 53,20 | 53,60 | -0,74% | 199,00 |
01.03.2024 | 53,60 | 54,00 | 53,20 | 54,00 | 1,89% | 659,00 |
29.02.2024 | 52,40 | 53,20 | 52,40 | 53,00 | 0,76% | 639,00 |
28.02.2024 | 53,00 | 53,00 | 52,60 | 52,60 | -1,13% | 154,00 |
27.02.2024 | 52,40 | 53,60 | 52,40 | 53,20 | 1,14% | 1.996,00 |
26.02.2024 | 53,20 | 53,60 | 52,40 | 52,60 | -2,59% | 1.896,00 |
23.02.2024 | 54,00 | 54,20 | 53,60 | 54,00 | 0,00% | 424,00 |
22.02.2024 | 53,60 | 54,00 | 53,60 | 54,00 | 1,12% | 510,00 |
21.02.2024 | 54,00 | 54,60 | 53,40 | 53,40 | -0,74% | 655,00 |
20.02.2024 | 54,40 | 54,40 | 53,20 | 53,80 | -3,24% | 237,00 |
19.02.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 120,00 |
16.02.2024 | 56,00 | 56,20 | 56,00 | 56,00 | 1,08% | 68,00 |
15.02.2024 | 54,40 | 55,40 | 54,40 | 55,40 | -0,36% | 559,00 |
14.02.2024 | 55,20 | 55,60 | 55,20 | 55,60 | 1,46% | 140,00 |
13.02.2024 | 56,20 | 56,20 | 54,80 | 54,80 | -2,14% | 250,00 |
12.02.2024 | 55,60 | 56,40 | 55,60 | 56,00 | 0,72% | 441,00 |
09.02.2024 | 55,20 | 55,80 | 55,20 | 55,60 | 0,00% | 221,00 |
08.02.2024 | 55,80 | 55,80 | 55,60 | 55,60 | -0,71% | 55,00 |
07.02.2024 | 56,00 | 56,80 | 56,00 | 56,00 | 0,00% | 2.447,00 |
06.02.2024 | 55,80 | 56,00 | 55,60 | 56,00 | 1,08% | 346,00 |
05.02.2024 | 55,60 | 55,80 | 55,20 | 55,40 | -1,77% | 433,00 |
02.02.2024 | 57,00 | 57,20 | 56,20 | 56,40 | -0,70% | 259,00 |
01.02.2024 | 57,60 | 57,60 | 56,80 | 56,80 | 0,00% | 87,00 |
31.01.2024 | 57,80 | 57,80 | 56,80 | 56,80 | 0,00% | 669,00 |
30.01.2024 | 57,20 | 57,20 | 56,40 | 56,80 | 0,00% | 229,00 |
29.01.2024 | 57,40 | 57,40 | 56,80 | 56,80 | -0,35% | 297,00 |
26.01.2024 | 57,00 | 57,00 | 56,60 | 57,00 | 0,35% | 169,00 |
25.01.2024 | 57,20 | 57,60 | 56,80 | 56,80 | -1,05% | 366,00 |
24.01.2024 | 57,00 | 57,80 | 57,00 | 57,40 | 1,41% | 248,00 |
23.01.2024 | 55,80 | 56,60 | 55,80 | 56,60 | 2,17% | 647,00 |
22.01.2024 | 55,20 | 55,40 | 54,80 | 55,40 | -0,36% | 770,00 |
19.01.2024 | 56,20 | 56,20 | 55,60 | 55,60 | 0,00% | 645,00 |
18.01.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 100,00 |
17.01.2024 | 56,00 | 56,00 | 55,20 | 55,60 | -1,77% | 504,00 |
16.01.2024 | 58,00 | 58,00 | 56,20 | 56,60 | -1,39% | 1.817,00 |
15.01.2024 | 58,20 | 58,20 | 57,40 | 57,40 | -1,71% | 83,00 |
12.01.2024 | 58,00 | 58,40 | 58,00 | 58,40 | 1,04% | 771,00 |
11.01.2024 | 58,60 | 58,60 | 57,60 | 57,80 | -1,03% | 100,00 |
10.01.2024 | 59,00 | 59,00 | 58,00 | 58,40 | -0,68% | 223,00 |
09.01.2024 | 60,20 | 60,20 | 58,80 | 58,80 | -1,34% | 403,00 |
08.01.2024 | 59,20 | 60,20 | 59,20 | 59,60 | -1,00% | 208,00 |
05.01.2024 | 61,00 | 61,00 | 59,60 | 60,20 | -0,99% | 1.434,00 |
04.01.2024 | 60,60 | 61,00 | 60,60 | 60,80 | -1,62% | 326,00 |
03.01.2024 | 61,40 | 61,80 | 61,00 | 61,80 | -0,32% | 134,00 |
02.01.2024 | 63,20 | 63,20 | 62,00 | 62,00 | 0,32% | 1.062,00 |
29.12.2023 | 61,80 | 62,40 | 61,60 | 61,80 | -0,32% | 753,00 |
28.12.2023 | 62,20 | 62,20 | 61,80 | 62,00 | 0,00% | 1.025,00 |
27.12.2023 | 61,20 | 62,00 | 61,20 | 62,00 | 0,32% | 2.743,00 |
22.12.2023 | 61,60 | 61,80 | 61,40 | 61,80 | 0,65% | 683,00 |
21.12.2023 | 60,80 | 61,40 | 60,60 | 61,40 | 1,32% | 234,00 |
20.12.2023 | 61,80 | 62,40 | 60,60 | 60,60 | -1,30% | 2.203,00 |
19.12.2023 | 61,00 | 61,40 | 60,60 | 61,40 | 1,32% | 654,00 |
18.12.2023 | 60,40 | 60,80 | 60,20 | 60,60 | 0,33% | 842,00 |
15.12.2023 | 60,60 | 61,00 | 59,80 | 60,40 | 1,34% | 1.910,00 |