47,550€
-1,35%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,45 | 47,75 | 47,25 | 47,55 | -1,35% | - |
| 18.12.2024 | 49,30 | 49,30 | 48,20 | 48,20 | -0,82% | 865,00 |
| 17.12.2024 | 49,20 | 49,20 | 48,40 | 48,60 | -0,82% | 271,00 |
| 16.12.2024 | 49,50 | 49,50 | 48,60 | 49,00 | -0,41% | 779,00 |
| 13.12.2024 | 49,90 | 49,90 | 49,20 | 49,20 | -1,99% | 613,00 |
| 12.12.2024 | 50,60 | 50,80 | 50,20 | 50,20 | -1,57% | 120,00 |
| 11.12.2024 | 50,20 | 51,00 | 50,20 | 51,00 | 0,79% | 758,00 |
| 10.12.2024 | 50,60 | 50,60 | 50,40 | 50,60 | -1,17% | 419,00 |
| 09.12.2024 | 50,00 | 51,40 | 50,00 | 51,20 | 4,28% | 4.722,00 |
| 06.12.2024 | 49,60 | 49,60 | 49,00 | 49,10 | -0,41% | 823,00 |
| 05.12.2024 | 49,40 | 49,40 | 49,30 | 49,30 | -1,79% | 22,00 |
| 04.12.2024 | 50,20 | 50,60 | 50,20 | 50,20 | -1,18% | 1.029,00 |
| 03.12.2024 | 50,60 | 50,80 | 49,80 | 50,80 | 1,60% | 740,00 |
| 02.12.2024 | 50,00 | 50,80 | 50,00 | 50,00 | 0,60% | 825,00 |
| 29.11.2024 | 49,50 | 50,20 | 49,50 | 49,70 | 1,64% | 379,00 |
| 28.11.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,20% | 25,00 |
| 27.11.2024 | 48,90 | 48,90 | 48,80 | 48,80 | 0,00% | 589,00 |
| 26.11.2024 | 49,10 | 49,10 | 48,80 | 48,80 | -2,20% | 1.009,00 |
| 25.11.2024 | 50,80 | 50,80 | 49,90 | 49,90 | 0,40% | 504,00 |
| 22.11.2024 | 49,70 | 49,70 | 49,20 | 49,70 | 0,51% | 1.571,00 |
| 21.11.2024 | 49,10 | 49,60 | 48,75 | 49,45 | -0,50% | - |
| 20.11.2024 | 50,20 | 50,20 | 49,70 | 49,70 | 0,20% | 1.035,00 |
| 19.11.2024 | 49,30 | 49,60 | 49,30 | 49,60 | 0,00% | 95,00 |
| 18.11.2024 | 48,80 | 49,70 | 48,80 | 49,60 | 0,81% | 636,00 |
| 15.11.2024 | 49,20 | 49,60 | 49,10 | 49,20 | 0,00% | 477,00 |
| 14.11.2024 | 50,00 | 50,00 | 48,90 | 49,20 | -0,81% | 853,00 |
| 13.11.2024 | 49,10 | 50,20 | 49,10 | 49,60 | 0,61% | 2.037,00 |
| 12.11.2024 | 50,20 | 50,20 | 49,30 | 49,30 | -2,18% | 493,00 |
| 11.11.2024 | 51,60 | 51,60 | 50,20 | 50,40 | -2,70% | 1.173,00 |
| 08.11.2024 | 53,80 | 54,40 | 51,80 | 51,80 | -3,72% | 590,00 |
| 07.11.2024 | 52,60 | 53,80 | 52,60 | 53,80 | 3,46% | 436,00 |
| 06.11.2024 | 52,40 | 52,40 | 51,40 | 52,00 | 0,00% | 214,00 |
| 05.11.2024 | 51,80 | 52,20 | 51,60 | 52,00 | 0,78% | 1.319,00 |
| 04.11.2024 | 51,40 | 51,80 | 51,40 | 51,60 | 0,00% | 397,00 |
| 01.11.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,18% | 12,00 |
| 31.10.2024 | 51,60 | 51,60 | 51,00 | 51,00 | -2,30% | 217,00 |
| 30.10.2024 | 52,00 | 52,60 | 52,00 | 52,20 | -1,88% | 545,00 |
| 29.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | 223,00 |
| 28.10.2024 | 52,20 | 52,60 | 52,20 | 52,60 | 0,77% | 911,00 |
| 25.10.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 0,38% | 335,00 |
| 24.10.2024 | 52,00 | 52,00 | 51,20 | 52,00 | 0,78% | 107,00 |
| 23.10.2024 | 53,00 | 53,00 | 51,40 | 51,60 | -1,90% | 292,00 |
| 22.10.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 1,54% | 359,00 |
| 21.10.2024 | 52,40 | 52,40 | 51,80 | 51,80 | -1,52% | 331,00 |
| 18.10.2024 | 52,00 | 53,00 | 52,00 | 52,60 | 0,77% | 1.543,00 |
| 17.10.2024 | 52,40 | 52,40 | 52,00 | 52,20 | 0,00% | 822,00 |
| 16.10.2024 | 54,00 | 54,00 | 52,00 | 52,20 | -2,43% | 522,00 |
| 15.10.2024 | 54,70 | 54,70 | 53,00 | 53,50 | -1,65% | - |
| 14.10.2024 | 53,80 | 54,40 | 53,80 | 54,40 | 0,74% | 46,00 |
| 11.10.2024 | 54,20 | 54,20 | 53,60 | 54,00 | 0,75% | 1.215,00 |
| 10.10.2024 | 53,60 | 53,60 | 53,00 | 53,60 | 0,75% | 588,00 |
| 09.10.2024 | 53,20 | 53,40 | 53,00 | 53,20 | 0,00% | 363,00 |
| 08.10.2024 | 55,00 | 55,00 | 53,20 | 53,20 | -4,32% | 658,00 |
| 07.10.2024 | 55,40 | 55,60 | 55,20 | 55,60 | 0,00% | 364,00 |
| 04.10.2024 | 54,80 | 55,60 | 54,80 | 55,60 | 0,36% | 130,00 |
| 03.10.2024 | 56,00 | 56,00 | 55,20 | 55,40 | -2,12% | 371,00 |
| 02.10.2024 | 56,40 | 57,00 | 55,80 | 56,60 | 0,71% | 2.731,00 |
| 01.10.2024 | 56,20 | 56,40 | 55,20 | 56,20 | 1,08% | 2.183,00 |
| 30.09.2024 | 56,40 | 56,60 | 55,00 | 55,60 | 0,00% | 2.749,00 |
| 27.09.2024 | 55,00 | 55,60 | 55,00 | 55,60 | 3,35% | 2.424,00 |
| 26.09.2024 | 52,40 | 54,20 | 52,40 | 53,80 | 3,46% | 1.585,00 |
| 25.09.2024 | 51,40 | 52,00 | 51,20 | 52,00 | 1,17% | 1.048,00 |
| 24.09.2024 | 49,50 | 51,60 | 49,50 | 51,40 | 5,11% | 2.436,00 |
| 23.09.2024 | 48,70 | 48,90 | 48,20 | 48,90 | 0,00% | 584,00 |
| 20.09.2024 | 48,90 | 49,10 | 48,90 | 48,90 | -1,01% | 220,00 |
| 19.09.2024 | 48,70 | 49,70 | 48,70 | 49,40 | 3,35% | 518,00 |
| 18.09.2024 | 48,00 | 48,00 | 47,60 | 47,80 | -0,83% | 2.491,00 |
| 17.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,21% | 360,00 |
| 16.09.2024 | 48,10 | 48,10 | 47,60 | 48,10 | 0,84% | 1.004,00 |
| 13.09.2024 | 48,00 | 48,00 | 47,60 | 47,70 | -1,65% | 280,00 |
| 12.09.2024 | 47,60 | 48,70 | 46,80 | 48,50 | 1,46% | 2.711,00 |
| 11.09.2024 | 46,70 | 47,80 | 46,70 | 47,80 | 2,80% | 966,00 |
| 10.09.2024 | 46,50 | 46,50 | 46,40 | 46,50 | -1,06% | 90,00 |
| 09.09.2024 | 47,10 | 47,10 | 46,40 | 47,00 | 1,73% | 631,00 |
| 06.09.2024 | 47,00 | 47,00 | 46,20 | 46,20 | -2,53% | 1.160,00 |
| 05.09.2024 | 47,30 | 47,40 | 47,30 | 47,40 | 0,00% | 112,00 |
| 04.09.2024 | 47,00 | 47,60 | 46,80 | 47,40 | 0,00% | 442,00 |
| 03.09.2024 | 49,70 | 49,70 | 47,10 | 47,40 | -4,82% | 2.381,00 |
| 02.09.2024 | 49,40 | 50,20 | 48,90 | 49,80 | 0,61% | 213,00 |
| 30.08.2024 | 49,90 | 49,90 | 49,50 | 49,50 | 0,41% | 458,00 |
| 29.08.2024 | 49,60 | 49,60 | 49,30 | 49,30 | 0,61% | 326,00 |
| 28.08.2024 | 49,70 | 49,70 | 48,80 | 49,00 | -1,61% | 712,00 |
| 27.08.2024 | 49,70 | 50,40 | 49,60 | 49,80 | 0,00% | 1.566,00 |
| 26.08.2024 | 49,80 | 50,00 | 49,00 | 49,80 | 1,63% | 365,00 |
| 23.08.2024 | 49,30 | 49,30 | 49,00 | 49,00 | 0,20% | 117,00 |
| 22.08.2024 | 49,30 | 49,50 | 48,90 | 48,90 | -1,21% | 836,00 |
| 21.08.2024 | 48,70 | 49,60 | 48,70 | 49,50 | 2,70% | 404,00 |
| 20.08.2024 | 48,70 | 48,70 | 48,20 | 48,20 | -1,23% | 55,00 |
| 19.08.2024 | 48,60 | 48,90 | 47,70 | 48,80 | 1,04% | 647,00 |
| 16.08.2024 | 47,50 | 48,30 | 47,50 | 48,30 | 0,62% | 260,00 |
| 15.08.2024 | 47,10 | 48,00 | 47,10 | 48,00 | 1,05% | 302,00 |
| 14.08.2024 | 48,40 | 48,80 | 47,20 | 47,50 | -2,86% | 504,00 |
| 13.08.2024 | 48,60 | 48,90 | 48,60 | 48,90 | -0,61% | 56,00 |
| 12.08.2024 | 49,20 | 49,20 | 48,90 | 49,20 | 0,00% | 403,00 |
| 09.08.2024 | 49,40 | 49,50 | 48,70 | 49,20 | 0,61% | 638,00 |
| 08.08.2024 | 48,40 | 49,00 | 48,10 | 48,90 | -0,41% | 251,00 |
| 07.08.2024 | 49,70 | 49,70 | 48,40 | 49,10 | -0,61% | 396,00 |
| 06.08.2024 | 49,30 | 49,40 | 48,20 | 49,40 | 1,86% | 597,00 |
| 05.08.2024 | 48,70 | 48,80 | 46,60 | 48,50 | -1,62% | 1.171,00 |
| 02.08.2024 | 50,20 | 50,40 | 49,10 | 49,30 | -1,79% | 680,00 |