81,500$
0,53%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 82,28 | 82,37 | 81,10 | 81,54 | 0,58% | 2.862.691,00 |
| 26.02.2026 | 80,91 | 81,18 | 79,55 | 81,07 | -0,75% | 4.227.511,00 |
| 25.02.2026 | 81,67 | 82,34 | 80,98 | 81,68 | 2,55% | 4.928.494,00 |
| 24.02.2026 | 78,03 | 80,19 | 77,82 | 79,65 | 2,10% | 4.141.902,00 |
| 23.02.2026 | 77,01 | 78,24 | 76,86 | 78,01 | 1,55% | 3.912.307,00 |
| 20.02.2026 | 74,74 | 77,04 | 74,74 | 76,82 | 2,33% | 4.562.863,00 |
| 19.02.2026 | 73,03 | 75,18 | 72,53 | 75,07 | 0,72% | 3.841.315,00 |
| 18.02.2026 | 74,62 | 75,54 | 74,08 | 74,53 | 0,32% | 4.655.228,00 |
| 17.02.2026 | 72,75 | 74,35 | 71,79 | 74,29 | 1,24% | 4.616.896,00 |
| 13.02.2026 | 71,60 | 73,72 | 71,28 | 73,38 | 0,85% | 4.468.488,00 |
| 12.02.2026 | 74,36 | 74,86 | 72,47 | 72,76 | -3,15% | 4.757.413,00 |
| 11.02.2026 | 74,41 | 75,14 | 73,50 | 75,13 | 3,84% | 4.578.390,00 |
| 10.02.2026 | 72,25 | 72,61 | 71,59 | 72,35 | 0,95% | 2.733.927,00 |
| 09.02.2026 | 70,72 | 71,77 | 70,34 | 71,67 | 2,91% | 5.903.731,00 |
| 06.02.2026 | 69,20 | 69,83 | 68,88 | 69,64 | 0,78% | 5.751.312,00 |
| 05.02.2026 | 69,52 | 70,46 | 68,69 | 69,10 | -4,32% | 4.756.315,00 |
| 04.02.2026 | 73,48 | 73,64 | 71,12 | 72,22 | -0,71% | 4.832.088,00 |
| 03.02.2026 | 71,68 | 72,81 | 71,14 | 72,74 | 4,83% | 5.044.168,00 |
| 02.02.2026 | 69,28 | 69,99 | 68,76 | 69,39 | 0,96% | 3.759.826,00 |
| 30.01.2026 | 70,01 | 70,90 | 67,51 | 68,73 | -4,77% | 5.703.262,00 |
| 29.01.2026 | 74,65 | 74,98 | 70,94 | 72,17 | 1,71% | 8.981.440,00 |
| 28.01.2026 | 70,38 | 70,98 | 69,60 | 70,96 | 0,67% | 4.572.113,00 |
| 27.01.2026 | 68,45 | 70,54 | 68,43 | 70,49 | 4,01% | 5.345.999,00 |
| 26.01.2026 | 68,86 | 69,10 | 67,74 | 67,77 | 0,37% | 5.844.143,00 |
| 23.01.2026 | 66,87 | 67,56 | 66,52 | 67,52 | 3,92% | 3.466.829,00 |
| 22.01.2026 | 65,52 | 65,52 | 64,23 | 64,97 | -0,98% | 4.169.889,00 |
| 21.01.2026 | 66,32 | 66,76 | 65,11 | 65,61 | 1,89% | 4.462.569,00 |
| 20.01.2026 | 64,33 | 64,44 | 63,46 | 64,39 | -0,72% | 4.006.631,00 |
| 16.01.2026 | 64,73 | 65,13 | 64,07 | 64,86 | -1,77% | 3.773.854,00 |
| 15.01.2026 | 65,86 | 66,51 | 65,53 | 66,03 | 0,02% | 3.454.915,00 |
| 14.01.2026 | 64,71 | 66,03 | 64,65 | 66,02 | 3,17% | 4.878.494,00 |
| 13.01.2026 | 64,45 | 64,53 | 63,89 | 63,99 | 1,89% | 3.372.829,00 |
| 12.01.2026 | 62,18 | 63,50 | 62,00 | 62,80 | 1,75% | 4.871.458,00 |
| 09.01.2026 | 62,10 | 62,17 | 61,39 | 61,72 | -1,95% | 6.063.586,00 |
| 08.01.2026 | 62,87 | 63,13 | 62,29 | 62,95 | -1,42% | 4.158.981,00 |
| 07.01.2026 | 63,88 | 64,03 | 63,26 | 63,86 | -1,45% | 2.584.203,00 |
| 06.01.2026 | 63,76 | 65,09 | 63,70 | 64,80 | 2,63% | 4.057.985,00 |
| 05.01.2026 | 62,40 | 63,51 | 62,39 | 63,14 | 2,23% | 4.944.377,00 |