51,385$
-2,14%
Echtzeit-Aktienkurs BHP Group Limited
Bid:
Ask:
Aktienkurse zur BHP Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 53,85 | 54,11 | 53,54 | 53,64 | -0,59% | 2.323.486,00 |
| 19.08.2024 | 53,62 | 54,11 | 53,59 | 53,96 | 1,35% | 2.286.908,00 |
| 16.08.2024 | 52,65 | 53,51 | 52,49 | 53,24 | 1,12% | 2.683.816,00 |
| 15.08.2024 | 52,57 | 52,99 | 52,48 | 52,65 | 0,77% | 2.587.946,00 |
| 14.08.2024 | 52,36 | 52,59 | 52,00 | 52,25 | -2,63% | 3.505.989,00 |
| 13.08.2024 | 53,39 | 53,73 | 53,23 | 53,66 | 0,19% | 2.173.093,00 |
| 12.08.2024 | 53,72 | 53,95 | 53,21 | 53,56 | -0,37% | 2.226.623,00 |
| 09.08.2024 | 53,64 | 53,93 | 53,15 | 53,76 | 1,15% | 2.124.534,00 |
| 08.08.2024 | 52,97 | 53,54 | 52,94 | 53,15 | 0,74% | 2.262.714,00 |
| 07.08.2024 | 53,59 | 53,68 | 52,74 | 52,76 | -1,42% | 2.435.251,00 |
| 06.08.2024 | 52,50 | 53,92 | 52,42 | 53,52 | 0,90% | 2.835.125,00 |
| 05.08.2024 | 52,00 | 53,25 | 51,73 | 53,04 | -1,80% | 3.523.912,00 |
| 02.08.2024 | 54,57 | 54,65 | 53,58 | 54,01 | -0,46% | 2.996.408,00 |
| 01.08.2024 | 54,99 | 55,16 | 53,81 | 54,26 | -2,29% | 2.524.845,00 |
| 31.07.2024 | 55,16 | 56,00 | 55,02 | 55,53 | 2,62% | 2.536.457,00 |
| 30.07.2024 | 53,76 | 54,21 | 53,48 | 54,11 | -1,64% | 2.773.588,00 |
| 29.07.2024 | 54,79 | 55,06 | 54,56 | 55,01 | -0,67% | 2.164.798,00 |
| 26.07.2024 | 55,21 | 55,55 | 54,94 | 55,38 | 1,08% | 1.847.005,00 |
| 25.07.2024 | 54,40 | 55,38 | 54,21 | 54,79 | 0,66% | 2.666.318,00 |
| 24.07.2024 | 55,07 | 55,24 | 54,40 | 54,43 | -1,16% | 2.072.757,00 |
| 23.07.2024 | 54,68 | 55,19 | 54,42 | 55,07 | -1,22% | 2.561.789,00 |
| 22.07.2024 | 55,60 | 55,85 | 55,39 | 55,75 | 0,18% | 1.939.070,00 |
| 19.07.2024 | 55,60 | 55,93 | 55,10 | 55,65 | -0,84% | 2.077.719,00 |
| 18.07.2024 | 56,95 | 56,98 | 56,05 | 56,12 | -1,53% | 2.397.738,00 |
| 17.07.2024 | 57,41 | 57,63 | 56,98 | 56,99 | -0,37% | 1.818.500,00 |
| 16.07.2024 | 57,00 | 57,34 | 56,49 | 57,20 | -1,90% | 2.417.132,00 |
| 15.07.2024 | 58,31 | 58,65 | 58,01 | 58,31 | -1,62% | 1.876.330,00 |
| 12.07.2024 | 59,40 | 59,77 | 59,18 | 59,27 | 1,79% | 2.595.204,00 |
| 11.07.2024 | 58,77 | 58,93 | 57,87 | 58,23 | -0,55% | 2.140.201,00 |
| 10.07.2024 | 58,03 | 58,64 | 57,98 | 58,55 | 0,33% | 1.637.678,00 |
| 09.07.2024 | 58,56 | 58,66 | 58,18 | 58,36 | 0,02% | 1.551.120,00 |
| 08.07.2024 | 58,63 | 59,00 | 58,16 | 58,35 | -1,92% | 1.876.631,00 |
| 05.07.2024 | 59,47 | 59,66 | 58,86 | 59,49 | -0,08% | 1.500.411,00 |
| 03.07.2024 | 59,00 | 60,03 | 58,96 | 59,54 | 3,10% | 1.861.735,00 |
| 02.07.2024 | 57,11 | 57,83 | 57,06 | 57,75 | 0,07% | 1.557.047,00 |
| 01.07.2024 | 57,81 | 58,44 | 57,53 | 57,71 | 1,09% | 1.572.098,00 |
| 28.06.2024 | 57,54 | 57,57 | 56,93 | 57,09 | 0,62% | 1.610.524,00 |
| 27.06.2024 | 56,85 | 57,00 | 56,61 | 56,74 | -1,03% | 1.753.769,00 |
| 26.06.2024 | 57,35 | 57,53 | 57,01 | 57,33 | 0,63% | 1.904.508,00 |
| 25.06.2024 | 57,00 | 57,06 | 56,71 | 56,97 | 0,49% | 1.537.138,00 |
| 24.06.2024 | 56,65 | 57,37 | 56,60 | 56,69 | 0,19% | 1.869.237,00 |
| 21.06.2024 | 56,63 | 56,83 | 56,32 | 56,58 | -1,10% | 2.227.017,00 |
| 20.06.2024 | 57,00 | 57,41 | 56,75 | 57,21 | 0,97% | 1.895.585,00 |
| 18.06.2024 | 56,05 | 56,79 | 55,95 | 56,66 | 0,73% | 2.759.166,00 |
| 17.06.2024 | 55,84 | 56,39 | 55,68 | 56,25 | -1,02% | 2.557.136,00 |
| 14.06.2024 | 56,33 | 57,10 | 56,29 | 56,83 | -0,91% | 2.218.491,00 |
| 13.06.2024 | 57,09 | 57,40 | 56,65 | 57,35 | -0,07% | 2.057.016,00 |
| 12.06.2024 | 58,13 | 58,22 | 57,26 | 57,39 | 1,04% | 2.666.802,00 |
| 11.06.2024 | 56,40 | 56,81 | 56,21 | 56,80 | -2,76% | 2.480.840,00 |
| 10.06.2024 | 58,31 | 58,54 | 58,04 | 58,41 | 0,38% | 1.134.123,00 |
| 07.06.2024 | 58,77 | 58,88 | 58,19 | 58,19 | -2,53% | 1.665.761,00 |
| 06.06.2024 | 58,67 | 59,77 | 58,48 | 59,70 | 1,84% | 2.221.980,00 |
| 05.06.2024 | 58,25 | 58,64 | 57,97 | 58,62 | 0,95% | 2.599.851,00 |
| 04.06.2024 | 57,92 | 58,20 | 57,37 | 58,07 | -2,21% | 3.660.046,00 |
| 03.06.2024 | 59,03 | 59,40 | 58,47 | 59,38 | -0,25% | 2.057.368,00 |
| 31.05.2024 | 59,59 | 59,88 | 58,67 | 59,53 | 1,48% | 2.023.670,00 |
| 30.05.2024 | 59,55 | 59,68 | 58,54 | 58,66 | -1,33% | 2.222.998,00 |
| 29.05.2024 | 60,07 | 60,84 | 59,41 | 59,45 | -0,25% | 3.203.145,00 |
| 28.05.2024 | 59,97 | 60,19 | 59,30 | 59,60 | -0,05% | 2.010.042,00 |
| 24.05.2024 | 58,83 | 59,75 | 58,79 | 59,63 | 1,50% | 2.395.664,00 |
| 23.05.2024 | 59,04 | 59,24 | 58,33 | 58,75 | 0,03% | 2.124.339,00 |
| 22.05.2024 | 61,29 | 61,29 | 58,67 | 58,73 | -4,71% | 3.612.483,00 |
| 21.05.2024 | 61,69 | 62,28 | 61,44 | 61,63 | 0,08% | 1.787.639,00 |
| 20.05.2024 | 61,36 | 62,02 | 61,23 | 61,58 | 0,18% | 2.358.187,00 |
| 17.05.2024 | 60,42 | 61,61 | 60,18 | 61,47 | 2,42% | 3.522.181,00 |
| 16.05.2024 | 59,53 | 60,78 | 59,40 | 60,02 | 1,27% | 2.438.848,00 |
| 15.05.2024 | 59,47 | 59,56 | 58,31 | 59,27 | 0,82% | 1.585.831,00 |
| 14.05.2024 | 59,28 | 59,38 | 58,50 | 58,79 | 2,82% | 2.541.843,00 |
| 13.05.2024 | 57,42 | 57,67 | 57,17 | 57,18 | -0,02% | 1.483.805,00 |
| 10.05.2024 | 57,50 | 57,67 | 57,13 | 57,19 | 0,12% | 1.560.245,00 |
| 09.05.2024 | 56,73 | 57,13 | 56,43 | 57,12 | 1,10% | 1.548.355,00 |
| 08.05.2024 | 56,58 | 56,76 | 56,35 | 56,50 | -1,69% | 1.477.466,00 |
| 07.05.2024 | 57,56 | 57,71 | 57,31 | 57,47 | 1,07% | 2.042.394,00 |
| 06.05.2024 | 56,86 | 56,92 | 56,60 | 56,86 | 1,07% | 1.178.415,00 |
| 03.05.2024 | 56,26 | 56,74 | 55,92 | 56,26 | 1,22% | 2.087.955,00 |
| 02.05.2024 | 55,76 | 56,35 | 55,51 | 55,58 | 1,05% | 2.673.111,00 |
| 01.05.2024 | 55,30 | 55,74 | 54,81 | 55,00 | -0,29% | 2.153.818,00 |
| 30.04.2024 | 56,23 | 56,34 | 55,16 | 55,16 | -2,90% | 2.451.600,00 |
| 29.04.2024 | 55,88 | 56,90 | 55,87 | 56,81 | 0,67% | 2.492.097,00 |
| 26.04.2024 | 56,91 | 56,91 | 55,80 | 56,43 | -1,36% | 4.065.233,00 |
| 25.04.2024 | 57,37 | 58,13 | 57,09 | 57,21 | -3,43% | 3.944.920,00 |
| 24.04.2024 | 59,10 | 59,30 | 58,69 | 59,24 | 0,92% | 2.037.057,00 |
| 23.04.2024 | 57,62 | 58,74 | 57,47 | 58,70 | 0,32% | 2.999.301,00 |
| 22.04.2024 | 57,91 | 58,67 | 57,71 | 58,51 | 0,67% | 1.954.819,00 |
| 19.04.2024 | 57,76 | 58,44 | 57,73 | 58,12 | 0,22% | 2.028.710,00 |
| 18.04.2024 | 58,75 | 58,77 | 57,77 | 57,99 | -0,72% | 2.890.371,00 |
| 17.04.2024 | 58,98 | 59,36 | 58,16 | 58,41 | 2,55% | 3.438.657,00 |
| 16.04.2024 | 57,15 | 57,29 | 56,61 | 56,96 | -3,56% | 3.170.647,00 |