55,500€
3,16%
Echtzeit-Aktienkurs BHP Group Limited
Bid:
Ask:
Aktienkurse zur BHP Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 51,20 | 51,20 | 50,20 | 50,20 | -1,57% | 158,00 |
| 31.07.2024 | 50,60 | 51,00 | 49,60 | 51,00 | 2,82% | 1.351,00 |
| 30.07.2024 | 50,60 | 51,20 | 49,50 | 49,60 | -1,98% | 586,00 |
| 29.07.2024 | 51,60 | 51,60 | 50,60 | 50,60 | -1,17% | 2.158,00 |
| 26.07.2024 | 51,00 | 51,20 | 50,60 | 51,20 | 0,39% | 17,00 |
| 25.07.2024 | 50,20 | 51,00 | 49,30 | 51,00 | 1,59% | 595,00 |
| 24.07.2024 | 51,00 | 51,40 | 50,20 | 50,20 | -1,18% | 1.027,00 |
| 23.07.2024 | 51,40 | 51,60 | 49,80 | 50,80 | -0,78% | 767,00 |
| 22.07.2024 | 50,80 | 51,20 | 50,80 | 51,20 | 0,00% | 840,00 |
| 19.07.2024 | 51,40 | 51,40 | 50,60 | 51,20 | -1,16% | 965,00 |
| 18.07.2024 | 52,00 | 52,00 | 51,80 | 51,80 | -1,15% | 732,00 |
| 17.07.2024 | 53,00 | 53,00 | 52,20 | 52,40 | 0,38% | 541,00 |
| 16.07.2024 | 53,20 | 53,20 | 52,20 | 52,20 | -2,61% | 418,00 |
| 15.07.2024 | 54,60 | 54,60 | 53,20 | 53,60 | -1,47% | 89,00 |
| 12.07.2024 | 54,00 | 54,40 | 54,00 | 54,40 | 0,74% | 415,00 |
| 11.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 100,00 |
| 10.07.2024 | 53,60 | 54,00 | 53,60 | 54,00 | 0,00% | 145,00 |
| 09.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 260,00 |
| 08.07.2024 | 54,40 | 55,20 | 54,00 | 54,00 | -1,10% | 654,00 |
| 05.07.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,09% | 10,00 |
| 04.07.2024 | 55,40 | 55,40 | 55,20 | 55,20 | 0,00% | 72,00 |
| 03.07.2024 | 54,40 | 55,40 | 54,40 | 55,20 | 3,76% | 2.640,00 |
| 02.07.2024 | 53,40 | 53,80 | 53,00 | 53,20 | -1,48% | 1.306,00 |
| 01.07.2024 | 53,60 | 54,20 | 53,40 | 54,00 | 0,75% | 1.253,00 |
| 28.06.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,13% | 228,00 |
| 27.06.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | 594,00 |
| 26.06.2024 | 53,80 | 54,00 | 53,40 | 53,40 | 0,75% | 323,00 |
| 25.06.2024 | 53,20 | 53,20 | 53,00 | 53,00 | 0,00% | 815,00 |
| 24.06.2024 | 52,40 | 53,20 | 52,40 | 53,00 | 0,00% | 429,00 |
| 21.06.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | 295,00 |
| 20.06.2024 | 53,00 | 53,40 | 53,00 | 53,40 | 1,91% | 1.432,00 |
| 19.06.2024 | 52,80 | 53,00 | 52,40 | 52,40 | -0,38% | 203,00 |
| 18.06.2024 | 52,20 | 52,60 | 52,00 | 52,60 | 0,00% | 207,00 |
| 17.06.2024 | 52,60 | 53,00 | 51,80 | 52,60 | -0,75% | 1.128,00 |
| 14.06.2024 | 53,20 | 53,20 | 53,00 | 53,00 | -0,38% | 304,00 |
| 13.06.2024 | 52,60 | 53,20 | 52,60 | 53,20 | 0,38% | 484,00 |
| 12.06.2024 | 53,40 | 53,80 | 53,00 | 53,00 | 0,38% | 1.348,00 |
| 11.06.2024 | 53,80 | 53,80 | 52,80 | 52,80 | -2,94% | 683,00 |
| 10.06.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 0,74% | 279,00 |
| 07.06.2024 | 55,20 | 55,20 | 54,00 | 54,00 | -1,46% | 197,00 |
| 06.06.2024 | 53,40 | 54,80 | 53,40 | 54,80 | 2,24% | 241,00 |
| 05.06.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,13% | 450,00 |
| 04.06.2024 | 54,80 | 54,80 | 53,00 | 53,00 | -2,21% | 826,00 |
| 03.06.2024 | 54,60 | 55,40 | 54,00 | 54,20 | -1,09% | 394,00 |
| 31.05.2024 | 54,40 | 55,40 | 54,40 | 54,80 | -0,36% | 1.274,00 |
| 30.05.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,36% | 261,00 |
| 29.05.2024 | 54,80 | 56,40 | 54,80 | 54,80 | 0,00% | 473,00 |
| 28.05.2024 | 55,60 | 55,60 | 54,60 | 54,80 | -0,36% | 1.153,00 |
| 27.05.2024 | 54,60 | 55,60 | 54,40 | 55,00 | 0,00% | 684,00 |
| 24.05.2024 | 55,00 | 55,00 | 54,00 | 55,00 | 1,10% | 1.088,00 |
| 23.05.2024 | 54,80 | 55,00 | 54,20 | 54,40 | 0,00% | 921,00 |
| 22.05.2024 | 56,80 | 56,80 | 54,40 | 54,40 | -4,23% | 905,00 |
| 21.05.2024 | 57,00 | 57,20 | 56,20 | 56,80 | -0,35% | 1.277,00 |
| 20.05.2024 | 56,20 | 57,00 | 56,20 | 57,00 | 1,06% | 440,00 |
| 17.05.2024 | 55,00 | 56,40 | 55,00 | 56,40 | 1,44% | 679,00 |
| 16.05.2024 | 54,20 | 55,80 | 54,20 | 55,60 | 2,96% | 1.448,00 |
| 15.05.2024 | 54,80 | 55,40 | 54,00 | 54,00 | -0,37% | 494,00 |
| 14.05.2024 | 53,40 | 54,80 | 53,40 | 54,20 | 1,88% | 2.978,00 |
| 13.05.2024 | 53,60 | 53,60 | 53,20 | 53,20 | 0,00% | 671,00 |