49,530$
0,47%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 49,51 | 49,67 | 49,24 | 49,62 | 0,65% | 1.642.293,00 |
| 13.01.2025 | 48,40 | 49,30 | 48,37 | 49,30 | 1,57% | 2.087.073,00 |
| 10.01.2025 | 49,03 | 49,08 | 48,38 | 48,54 | -0,37% | 2.411.281,00 |
| 08.01.2025 | 48,08 | 48,76 | 48,06 | 48,72 | 1,12% | 2.147.943,00 |
| 07.01.2025 | 48,78 | 48,97 | 48,11 | 48,18 | -0,64% | 1.799.874,00 |
| 06.01.2025 | 49,09 | 49,30 | 48,43 | 48,49 | -0,66% | 2.501.335,00 |
| 03.01.2025 | 49,12 | 49,15 | 48,55 | 48,81 | -0,81% | 3.249.104,00 |
| 02.01.2025 | 49,20 | 49,57 | 48,97 | 49,21 | 0,78% | 2.603.239,00 |
| 31.12.2024 | 48,88 | 49,20 | 48,76 | 48,83 | 0,10% | 1.579.112,00 |
| 30.12.2024 | 49,08 | 49,13 | 48,68 | 48,78 | -0,87% | 1.960.628,00 |
| 27.12.2024 | 49,11 | 49,43 | 48,92 | 49,21 | -0,28% | 1.608.900,00 |
| 26.12.2024 | 49,35 | 49,49 | 49,12 | 49,35 | -0,14% | 1.443.846,00 |
| 24.12.2024 | 49,44 | 49,46 | 49,10 | 49,42 | 0,02% | 647.395,00 |
| 23.12.2024 | 49,15 | 49,56 | 48,93 | 49,41 | 0,43% | 2.151.451,00 |
| 20.12.2024 | 48,92 | 49,78 | 48,79 | 49,20 | 0,53% | 2.916.292,00 |
| 19.12.2024 | 49,36 | 49,47 | 48,85 | 48,94 | -0,93% | 2.152.444,00 |
| 18.12.2024 | 50,78 | 50,91 | 49,35 | 49,40 | -3,14% | 2.512.278,00 |
| 17.12.2024 | 50,89 | 51,26 | 50,73 | 51,00 | -0,22% | 2.120.380,00 |
| 16.12.2024 | 51,46 | 51,65 | 51,06 | 51,11 | -1,08% | 1.886.291,00 |
| 13.12.2024 | 51,94 | 51,99 | 51,45 | 51,67 | -1,49% | 1.863.026,00 |
| 12.12.2024 | 52,82 | 52,90 | 52,41 | 52,45 | -2,07% | 1.732.875,00 |
| 11.12.2024 | 53,50 | 53,70 | 53,23 | 53,56 | 0,30% | 1.495.543,00 |
| 10.12.2024 | 53,33 | 53,66 | 53,08 | 53,40 | -0,65% | 1.763.482,00 |
| 09.12.2024 | 54,22 | 54,67 | 53,73 | 53,75 | 4,57% | 3.152.748,00 |
| 06.12.2024 | 52,21 | 52,25 | 51,34 | 51,40 | -1,51% | 1.691.213,00 |
| 05.12.2024 | 52,52 | 52,72 | 52,02 | 52,19 | -1,08% | 1.852.719,00 |
| 04.12.2024 | 53,20 | 53,21 | 52,62 | 52,76 | -0,68% | 2.153.827,00 |
| 03.12.2024 | 53,25 | 53,57 | 52,98 | 53,12 | 0,51% | 2.158.833,00 |
| 02.12.2024 | 52,87 | 53,01 | 52,39 | 52,85 | 0,38% | 2.311.763,00 |
| 29.11.2024 | 52,18 | 52,98 | 52,15 | 52,65 | 1,64% | 1.362.519,00 |
| 27.11.2024 | 51,59 | 52,03 | 51,48 | 51,80 | 1,19% | 2.799.378,00 |
| 26.11.2024 | 51,62 | 51,70 | 51,12 | 51,19 | -2,42% | 2.275.715,00 |
| 25.11.2024 | 52,55 | 52,65 | 52,28 | 52,46 | 0,19% | 1.642.306,00 |
| 22.11.2024 | 51,79 | 52,40 | 51,67 | 52,36 | 0,69% | 2.659.507,00 |
| 21.11.2024 | 51,50 | 52,07 | 51,50 | 52,00 | -0,52% | 976.602,00 |
| 20.11.2024 | 52,57 | 52,59 | 52,01 | 52,27 | -0,78% | 1.811.484,00 |
| 19.11.2024 | 52,12 | 52,75 | 51,91 | 52,68 | 0,36% | 2.618.062,00 |
| 18.11.2024 | 52,06 | 52,67 | 52,06 | 52,49 | 1,25% | 2.484.070,00 |
| 15.11.2024 | 52,09 | 52,38 | 51,72 | 51,84 | -0,40% | 2.274.897,00 |
| 14.11.2024 | 52,09 | 52,43 | 51,79 | 52,05 | -0,52% | 2.370.612,00 |
| 13.11.2024 | 52,54 | 52,69 | 52,10 | 52,32 | -0,53% | 3.079.934,00 |
| 12.11.2024 | 52,77 | 52,77 | 52,26 | 52,60 | -1,74% | 2.415.514,00 |
| 11.11.2024 | 53,56 | 54,22 | 53,44 | 53,53 | -3,01% | 4.065.625,00 |
| 08.11.2024 | 56,07 | 56,10 | 54,79 | 55,19 | -4,43% | 4.307.531,00 |
| 07.11.2024 | 57,48 | 58,51 | 57,46 | 57,75 | 3,24% | 2.184.576,00 |
| 06.11.2024 | 55,01 | 56,02 | 54,81 | 55,94 | -1,31% | 3.027.374,00 |
| 05.11.2024 | 56,52 | 56,72 | 56,34 | 56,68 | 1,00% | 1.152.479,00 |
| 04.11.2024 | 55,98 | 56,56 | 55,94 | 56,12 | 0,32% | 1.584.242,00 |
| 01.11.2024 | 56,09 | 56,24 | 55,87 | 55,94 | 0,87% | 1.492.956,00 |
| 31.10.2024 | 56,10 | 56,13 | 55,04 | 55,46 | -1,70% | 1.617.188,00 |
| 30.10.2024 | 56,45 | 56,96 | 56,06 | 56,42 | -1,26% | 1.585.793,00 |
| 29.10.2024 | 57,40 | 57,66 | 57,13 | 57,14 | 0,04% | 1.851.921,00 |
| 28.10.2024 | 56,73 | 57,18 | 56,65 | 57,12 | 1,20% | 1.701.864,00 |
| 25.10.2024 | 56,49 | 56,93 | 56,30 | 56,44 | 0,50% | 1.727.829,00 |
| 24.10.2024 | 56,28 | 56,31 | 55,46 | 56,16 | 0,77% | 1.769.861,00 |
| 23.10.2024 | 55,55 | 55,88 | 55,47 | 55,73 | -1,61% | 1.510.029,00 |
| 22.10.2024 | 56,62 | 56,73 | 56,38 | 56,64 | 0,57% | 1.326.472,00 |
| 21.10.2024 | 56,81 | 57,04 | 56,11 | 56,32 | -1,40% | 1.693.277,00 |
| 18.10.2024 | 57,31 | 57,36 | 56,96 | 57,12 | 0,40% | 1.446.613,00 |
| 17.10.2024 | 56,73 | 56,90 | 56,33 | 56,89 | 0,28% | 2.788.814,00 |
| 16.10.2024 | 58,78 | 58,82 | 56,61 | 56,73 | -2,46% | 3.998.921,00 |
| 15.10.2024 | 58,41 | 58,63 | 58,03 | 58,16 | -2,14% | 2.547.627,00 |
| 14.10.2024 | 58,55 | 59,56 | 58,36 | 59,43 | 0,81% | 2.277.363,00 |
| 11.10.2024 | 58,80 | 59,27 | 58,64 | 58,95 | 0,07% | 1.648.274,00 |
| 10.10.2024 | 58,24 | 58,93 | 57,96 | 58,91 | 1,25% | 1.732.273,00 |
| 09.10.2024 | 58,01 | 58,37 | 57,87 | 58,18 | -0,38% | 1.631.513,00 |
| 08.10.2024 | 58,57 | 58,60 | 57,97 | 58,40 | -3,96% | 3.386.534,00 |
| 07.10.2024 | 60,83 | 61,03 | 60,57 | 60,81 | 0,40% | 1.371.246,00 |
| 04.10.2024 | 60,67 | 60,93 | 60,34 | 60,57 | -0,53% | 1.848.307,00 |
| 03.10.2024 | 60,81 | 61,29 | 60,77 | 60,89 | -2,47% | 2.686.541,00 |
| 02.10.2024 | 62,52 | 63,21 | 62,41 | 62,43 | 0,06% | 2.391.461,00 |
| 01.10.2024 | 61,76 | 62,50 | 61,51 | 62,39 | 0,45% | 3.064.212,00 |
| 30.09.2024 | 62,50 | 62,56 | 61,74 | 62,11 | 0,16% | 3.090.463,00 |
| 27.09.2024 | 61,74 | 62,32 | 61,70 | 62,01 | 1,81% | 3.578.019,00 |
| 26.09.2024 | 60,35 | 61,20 | 59,93 | 60,91 | 5,51% | 4.881.110,00 |
| 25.09.2024 | 58,01 | 58,13 | 57,64 | 57,73 | 0,66% | 3.214.129,00 |
| 24.09.2024 | 57,06 | 57,41 | 56,67 | 57,35 | 5,06% | 4.235.910,00 |
| 23.09.2024 | 54,03 | 54,61 | 53,95 | 54,59 | 1,49% | 1.792.072,00 |
| 20.09.2024 | 54,42 | 54,56 | 53,79 | 53,79 | -2,54% | 3.280.137,00 |
| 19.09.2024 | 55,36 | 55,45 | 54,79 | 55,19 | 4,03% | 3.178.110,00 |
| 18.09.2024 | 53,55 | 54,01 | 53,02 | 53,05 | -0,75% | 2.143.356,00 |
| 17.09.2024 | 53,55 | 53,92 | 53,33 | 53,45 | -0,17% | 2.037.626,00 |
| 16.09.2024 | 53,46 | 53,74 | 53,16 | 53,54 | 1,23% | 3.333.411,00 |
| 13.09.2024 | 52,78 | 53,25 | 52,78 | 52,89 | -1,47% | 2.782.231,00 |
| 12.09.2024 | 52,89 | 53,77 | 52,76 | 53,68 | 1,65% | 3.616.527,00 |
| 11.09.2024 | 52,06 | 52,86 | 51,43 | 52,81 | 2,90% | 3.415.543,00 |
| 10.09.2024 | 51,31 | 51,39 | 50,90 | 51,32 | -0,89% | 2.480.739,00 |
| 09.09.2024 | 51,94 | 52,00 | 51,56 | 51,78 | 0,76% | 2.217.569,00 |
| 06.09.2024 | 51,65 | 51,99 | 51,09 | 51,39 | -2,13% | 2.871.160,00 |
| 05.09.2024 | 52,54 | 52,84 | 52,39 | 52,51 | 0,50% | 1.740.417,00 |
| 04.09.2024 | 52,03 | 52,75 | 52,03 | 52,25 | -0,17% | 2.322.018,00 |
| 03.09.2024 | 52,74 | 52,82 | 51,92 | 52,34 | -5,06% | 4.820.138,00 |
| 30.08.2024 | 54,95 | 55,20 | 54,68 | 55,13 | 0,00% | 1.650.091,00 |
| 29.08.2024 | 54,76 | 55,37 | 54,57 | 55,13 | 1,30% | 2.097.778,00 |
| 28.08.2024 | 54,35 | 54,58 | 54,11 | 54,42 | -2,25% | 3.442.344,00 |
| 27.08.2024 | 55,53 | 55,81 | 55,27 | 55,67 | 0,29% | 2.904.786,00 |
| 26.08.2024 | 55,80 | 55,98 | 55,25 | 55,51 | 0,58% | 2.832.866,00 |
| 23.08.2024 | 54,54 | 55,20 | 54,34 | 55,19 | 1,66% | 2.241.094,00 |
| 22.08.2024 | 54,83 | 54,88 | 54,19 | 54,29 | -1,92% | 1.787.327,00 |
| 21.08.2024 | 55,12 | 55,44 | 54,88 | 55,35 | 3,19% | 2.127.923,00 |