55,220$
-1,30%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 54,29 | 55,29 | 54,21 | 55,23 | -1,29% | 2.890.850,00 |
| 13.11.2025 | 56,63 | 56,76 | 55,71 | 55,95 | -0,66% | 2.038.803,00 |
| 12.11.2025 | 56,26 | 56,61 | 56,09 | 56,32 | 0,99% | 2.183.948,00 |
| 11.11.2025 | 55,70 | 56,06 | 55,51 | 55,77 | -0,16% | 2.067.244,00 |
| 10.11.2025 | 55,77 | 55,98 | 55,22 | 55,86 | 1,27% | 2.130.937,00 |
| 07.11.2025 | 54,31 | 55,31 | 54,15 | 55,16 | -0,81% | 3.966.220,00 |
| 06.11.2025 | 55,63 | 55,93 | 55,17 | 55,61 | 0,18% | 2.099.118,00 |
| 05.11.2025 | 55,15 | 55,75 | 55,10 | 55,51 | 1,97% | 2.593.255,00 |
| 04.11.2025 | 54,42 | 54,83 | 54,26 | 54,44 | -3,05% | 3.868.246,00 |
| 03.11.2025 | 56,18 | 56,20 | 55,54 | 56,15 | -1,58% | 3.286.414,00 |
| 31.10.2025 | 57,00 | 57,31 | 56,76 | 57,05 | -0,33% | 2.611.404,00 |
| 30.10.2025 | 56,87 | 57,42 | 56,39 | 57,24 | -1,24% | 3.533.229,00 |
| 29.10.2025 | 58,31 | 58,92 | 57,69 | 57,96 | 1,45% | 3.722.311,00 |
| 28.10.2025 | 56,60 | 57,61 | 56,42 | 57,13 | 1,33% | 2.766.313,00 |
| 27.10.2025 | 56,52 | 56,62 | 56,14 | 56,38 | 1,37% | 2.773.954,00 |
| 24.10.2025 | 55,88 | 55,99 | 55,38 | 55,62 | 0,60% | 2.570.013,00 |
| 23.10.2025 | 56,02 | 56,12 | 55,27 | 55,29 | -0,90% | 3.218.601,00 |
| 22.10.2025 | 55,75 | 55,87 | 55,09 | 55,79 | -0,32% | 2.855.572,00 |
| 21.10.2025 | 56,41 | 56,49 | 55,69 | 55,97 | -1,46% | 3.036.327,00 |
| 20.10.2025 | 56,13 | 57,13 | 55,97 | 56,80 | 2,18% | 3.957.376,00 |
| 17.10.2025 | 56,18 | 56,20 | 55,33 | 55,59 | -1,23% | 3.340.221,00 |
| 16.10.2025 | 57,35 | 57,39 | 55,74 | 56,28 | -0,72% | 3.153.537,00 |
| 15.10.2025 | 56,75 | 56,98 | 56,30 | 56,69 | 0,48% | 3.668.062,00 |
| 14.10.2025 | 55,04 | 57,13 | 54,84 | 56,42 | 1,27% | 4.436.369,00 |
| 13.10.2025 | 55,90 | 56,13 | 55,27 | 55,71 | 3,90% | 5.254.140,00 |
| 10.10.2025 | 55,95 | 56,04 | 53,47 | 53,62 | -4,32% | 5.832.508,00 |
| 09.10.2025 | 57,09 | 57,58 | 55,70 | 56,04 | -0,04% | 5.369.356,00 |
| 08.10.2025 | 56,10 | 56,47 | 55,90 | 56,06 | 1,56% | 4.021.406,00 |
| 07.10.2025 | 55,84 | 56,07 | 55,18 | 55,20 | -1,38% | 3.200.615,00 |
| 06.10.2025 | 55,66 | 56,31 | 55,66 | 55,97 | 0,94% | 3.294.092,00 |
| 03.10.2025 | 55,69 | 56,28 | 55,32 | 55,45 | -0,09% | 782.435,00 |
| 02.10.2025 | 55,71 | 55,94 | 54,41 | 55,50 | -0,45% | 2.871.303,00 |
| 01.10.2025 | 55,75 | 56,57 | 55,67 | 55,75 | 0,00% | 3.721.588,00 |
| 30.09.2025 | 55,73 | 55,91 | 55,02 | 55,75 | -0,84% | 4.137.974,00 |
| 29.09.2025 | 55,55 | 56,50 | 55,40 | 56,22 | 2,70% | 4.040.389,00 |
| 26.09.2025 | 54,99 | 55,09 | 54,63 | 54,74 | -1,71% | 3.039.148,00 |
| 25.09.2025 | 54,90 | 55,73 | 54,77 | 55,69 | 4,09% | 4.882.455,00 |
| 24.09.2025 | 53,41 | 53,77 | 53,28 | 53,50 | 0,39% | 2.894.762,00 |
| 23.09.2025 | 53,42 | 53,60 | 53,10 | 53,29 | 0,26% | 1.959.351,00 |
| 22.09.2025 | 52,93 | 53,45 | 52,72 | 53,15 | 1,94% | 3.037.361,00 |
| 19.09.2025 | 52,18 | 52,40 | 51,83 | 52,14 | -0,08% | 3.586.690,00 |
| 18.09.2025 | 52,88 | 52,99 | 52,14 | 52,18 | -1,86% | 3.625.210,00 |
| 17.09.2025 | 53,32 | 53,76 | 52,75 | 53,17 | -1,74% | 2.907.374,00 |
| 16.09.2025 | 54,41 | 54,59 | 53,83 | 54,11 | -1,26% | 3.042.930,00 |
| 15.09.2025 | 53,98 | 54,82 | 53,75 | 54,80 | 1,35% | 3.009.240,00 |
| 12.09.2025 | 54,32 | 54,47 | 53,98 | 54,07 | -0,26% | 2.762.306,00 |
| 11.09.2025 | 53,23 | 54,33 | 53,10 | 54,21 | 1,80% | 2.604.279,00 |
| 10.09.2025 | 53,10 | 53,47 | 52,93 | 53,25 | 0,19% | 2.586.589,00 |
| 09.09.2025 | 54,11 | 54,38 | 53,15 | 53,15 | -1,94% | 3.709.346,00 |
| 08.09.2025 | 54,34 | 54,38 | 53,89 | 54,20 | -0,35% | 2.926.465,00 |
| 05.09.2025 | 54,68 | 55,15 | 54,09 | 54,39 | -2,09% | 3.270.417,00 |
| 04.09.2025 | 55,69 | 55,78 | 55,15 | 55,55 | -0,61% | 2.351.122,00 |
| 03.09.2025 | 55,85 | 56,02 | 55,69 | 55,89 | 0,40% | 2.370.077,00 |
| 02.09.2025 | 55,00 | 55,76 | 54,83 | 55,67 | -0,18% | 2.752.055,00 |
| 29.08.2025 | 55,85 | 56,29 | 55,77 | 55,77 | -0,62% | 2.367.759,00 |
| 28.08.2025 | 56,04 | 56,23 | 55,80 | 56,12 | 0,45% | 2.886.836,00 |
| 27.08.2025 | 55,56 | 55,94 | 55,39 | 55,87 | 0,40% | 2.187.937,00 |
| 26.08.2025 | 55,27 | 55,65 | 55,08 | 55,65 | -0,22% | 1.732.105,00 |
| 25.08.2025 | 55,99 | 56,26 | 55,63 | 55,77 | -0,32% | 2.505.611,00 |
| 22.08.2025 | 54,40 | 56,15 | 54,40 | 55,95 | 2,66% | 3.995.319,00 |
| 21.08.2025 | 53,69 | 54,50 | 53,62 | 54,50 | 1,70% | 2.752.941,00 |
| 20.08.2025 | 53,50 | 53,73 | 53,19 | 53,59 | -0,20% | 3.119.237,00 |
| 19.08.2025 | 54,59 | 54,82 | 53,54 | 53,70 | 0,51% | 4.348.068,00 |
| 18.08.2025 | 53,78 | 54,10 | 53,33 | 53,43 | -1,33% | 3.354.827,00 |
| 15.08.2025 | 54,66 | 54,73 | 54,04 | 54,15 | 0,61% | 2.541.325,00 |
| 14.08.2025 | 53,90 | 53,93 | 53,51 | 53,82 | -1,66% | 1.884.009,00 |
| 13.08.2025 | 54,35 | 54,75 | 54,32 | 54,73 | 1,28% | 2.936.069,00 |
| 12.08.2025 | 53,71 | 54,09 | 53,69 | 54,04 | 1,37% | 2.099.265,00 |
| 11.08.2025 | 52,90 | 53,38 | 52,66 | 53,31 | 0,85% | 2.430.777,00 |
| 08.08.2025 | 52,42 | 53,13 | 52,31 | 52,86 | 1,44% | 2.176.592,00 |
| 07.08.2025 | 52,47 | 52,55 | 51,72 | 52,11 | 1,11% | 2.847.447,00 |
| 06.08.2025 | 51,86 | 51,92 | 51,45 | 51,54 | 0,80% | 1.838.860,00 |
| 05.08.2025 | 51,80 | 51,90 | 51,13 | 51,13 | -0,97% | 2.306.040,00 |
| 04.08.2025 | 51,25 | 51,76 | 51,22 | 51,63 | 1,77% | 2.967.866,00 |
| 01.08.2025 | 50,82 | 51,05 | 50,41 | 50,73 | 0,12% | 2.596.688,00 |
| 31.07.2025 | 49,83 | 50,77 | 49,68 | 50,67 | 0,04% | 3.551.333,00 |
| 30.07.2025 | 51,94 | 52,12 | 50,28 | 50,65 | -3,91% | 5.461.427,00 |
| 29.07.2025 | 52,36 | 52,80 | 52,20 | 52,71 | 0,82% | 2.699.277,00 |
| 28.07.2025 | 52,32 | 52,41 | 51,82 | 52,28 | -1,64% | 3.117.380,00 |
| 25.07.2025 | 53,24 | 53,29 | 52,85 | 53,15 | -1,72% | 3.187.149,00 |
| 24.07.2025 | 54,47 | 54,77 | 53,98 | 54,08 | -2,22% | 3.121.818,00 |
| 23.07.2025 | 54,90 | 55,38 | 54,90 | 55,31 | 0,45% | 3.290.562,00 |
| 22.07.2025 | 54,26 | 55,11 | 54,19 | 55,06 | 3,54% | 3.336.292,00 |
| 21.07.2025 | 52,95 | 53,88 | 52,91 | 53,18 | 2,58% | 3.783.081,00 |
| 18.07.2025 | 52,01 | 52,20 | 51,49 | 51,84 | 0,29% | 3.275.311,00 |
| 17.07.2025 | 50,92 | 51,80 | 50,78 | 51,69 | 1,02% | 2.914.071,00 |
| 16.07.2025 | 50,76 | 51,17 | 50,44 | 51,17 | 1,59% | 3.139.512,00 |
| 15.07.2025 | 51,44 | 51,52 | 50,16 | 50,37 | -2,99% | 3.856.460,00 |
| 14.07.2025 | 51,85 | 52,10 | 51,53 | 51,92 | -0,31% | 3.212.150,00 |
| 11.07.2025 | 51,44 | 52,13 | 51,29 | 52,08 | 1,11% | 3.350.987,00 |
| 10.07.2025 | 51,24 | 52,17 | 51,09 | 51,51 | 3,83% | 5.671.403,00 |
| 09.07.2025 | 50,14 | 50,22 | 49,30 | 49,61 | 0,51% | 3.731.662,00 |
| 08.07.2025 | 49,78 | 50,73 | 49,23 | 49,36 | -0,06% | 5.581.639,00 |
| 07.07.2025 | 50,04 | 50,13 | 49,24 | 49,39 | -2,24% | 3.495.692,00 |
| 03.07.2025 | 50,92 | 51,19 | 50,25 | 50,52 | -0,41% | 4.181.019,00 |
| 02.07.2025 | 49,14 | 50,74 | 49,07 | 50,73 | 4,23% | 6.937.623,00 |
| 01.07.2025 | 48,13 | 48,88 | 48,05 | 48,67 | 1,21% | 2.492.176,00 |
| 30.06.2025 | 47,93 | 48,11 | 47,73 | 48,09 | -1,09% | 2.639.382,00 |
| 27.06.2025 | 48,35 | 48,78 | 48,26 | 48,62 | 0,58% | 3.050.785,00 |
| 26.06.2025 | 47,57 | 48,57 | 47,49 | 48,34 | 3,42% | 4.224.084,00 |