27,673€
0,92%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,39 | 27,84 | 27,39 | 27,68 | 0,96% | 27,00 |
| 23.04.2024 | 27,46 | 27,57 | 26,88 | 27,42 | -0,27% | 166,00 |
| 22.04.2024 | 27,35 | 27,58 | 27,20 | 27,50 | 0,52% | 488,00 |
| 19.04.2024 | 27,32 | 27,42 | 26,80 | 27,35 | 0,11% | 170,00 |
| 18.04.2024 | 27,37 | 27,61 | 27,21 | 27,32 | -0,17% | 448,00 |
| 17.04.2024 | 26,95 | 27,86 | 26,85 | 27,37 | 1,58% | 642,00 |
| 16.04.2024 | 27,77 | 27,77 | 26,72 | 26,95 | -2,83% | 560,00 |
| 15.04.2024 | 27,99 | 28,17 | 27,66 | 27,73 | 0,74% | 129,00 |
| 12.04.2024 | 27,71 | 28,16 | 27,53 | 27,53 | -0,65% | 3.667,00 |
| 11.04.2024 | 27,83 | 27,95 | 27,44 | 27,71 | -0,42% | 531,00 |
| 10.04.2024 | 27,93 | 27,97 | 27,62 | 27,83 | -0,13% | 553,00 |
| 09.04.2024 | 27,43 | 27,86 | 27,26 | 27,86 | 1,60% | 990,00 |
| 08.04.2024 | 26,63 | 27,49 | 26,60 | 27,43 | 2,99% | 580,00 |
| 05.04.2024 | 26,73 | 27,03 | 26,56 | 26,63 | -0,21% | 120,00 |
| 04.04.2024 | 27,22 | 27,34 | 26,65 | 26,69 | -1,96% | 460,00 |
| 03.04.2024 | 27,41 | 27,45 | 26,95 | 27,22 | -0,95% | 418,00 |
| 02.04.2024 | 26,68 | 27,51 | 26,65 | 27,48 | 2,99% | 1.246,00 |
| 28.03.2024 | 26,59 | 26,80 | 26,55 | 26,68 | 0,24% | 2.440,00 |
| 27.03.2024 | 26,14 | 26,64 | 26,01 | 26,62 | 1,96% | 490,00 |
| 26.03.2024 | 26,45 | 26,51 | 25,96 | 26,10 | -1,42% | 425,00 |
| 25.03.2024 | 26,40 | 26,63 | 26,35 | 26,48 | 0,20% | 239,00 |
| 22.03.2024 | 26,81 | 26,81 | 26,39 | 26,43 | -1,44% | 44,00 |
| 21.03.2024 | 26,59 | 26,91 | 26,56 | 26,81 | 1,20% | 337,00 |
| 20.03.2024 | 26,07 | 26,53 | 26,03 | 26,49 | 1,62% | 527,00 |
| 19.03.2024 | 25,83 | 26,18 | 25,76 | 26,07 | 0,94% | 1.249,00 |
| 18.03.2024 | 25,69 | 25,90 | 25,63 | 25,83 | 0,64% | 930,00 |
| 15.03.2024 | 25,74 | 26,20 | 25,36 | 25,66 | -0,29% | 2.702,00 |
| 14.03.2024 | 26,01 | 26,22 | 25,59 | 25,74 | -1,05% | 808,00 |
| 13.03.2024 | 25,83 | 26,10 | 25,31 | 26,01 | 0,72% | 18.882,00 |
| 12.03.2024 | 25,77 | 26,21 | 25,67 | 25,83 | 0,21% | 123,00 |
| 11.03.2024 | 26,24 | 26,24 | 25,47 | 25,77 | -1,78% | 1.178,00 |
| 08.03.2024 | 26,56 | 26,59 | 26,16 | 26,24 | -1,07% | 78,00 |
| 07.03.2024 | 26,89 | 26,95 | 26,41 | 26,52 | -1,50% | 357,00 |
| 06.03.2024 | 26,54 | 27,11 | 26,54 | 26,92 | 1,32% | 1.285,00 |
| 05.03.2024 | 26,67 | 26,87 | 26,48 | 26,57 | -0,60% | 131,00 |
| 04.03.2024 | 27,03 | 27,03 | 26,53 | 26,73 | -1,00% | 12,00 |
| 01.03.2024 | 26,60 | 27,13 | 26,60 | 27,00 | 1,50% | 530,00 |
| 29.02.2024 | 26,32 | 26,68 | 26,32 | 26,60 | 1,18% | 100,00 |
| 28.02.2024 | 26,71 | 26,71 | 26,18 | 26,29 | -1,70% | 1.173,00 |
| 27.02.2024 | 26,48 | 26,80 | 26,42 | 26,75 | 1,02% | 1.074,00 |
| 26.02.2024 | 27,02 | 27,02 | 26,21 | 26,48 | -1,88% | 1.511,00 |
| 23.02.2024 | 27,03 | 27,20 | 26,88 | 26,99 | -0,18% | 9,00 |
| 22.02.2024 | 26,73 | 27,19 | 26,73 | 27,03 | 1,03% | 1.586,00 |
| 21.02.2024 | 26,95 | 27,03 | 26,51 | 26,76 | -0,71% | 225,00 |
| 20.02.2024 | 27,39 | 27,82 | 26,70 | 26,95 | -1,60% | 980,00 |
| 19.02.2024 | 28,00 | 28,10 | 27,39 | 27,39 | -2,18% | 776,00 |
| 16.02.2024 | 27,66 | 28,19 | 27,50 | 28,00 | 1,07% | 1.018,00 |
| 15.02.2024 | 27,96 | 28,00 | 27,14 | 27,70 | -1,06% | 937,00 |
| 14.02.2024 | 27,59 | 28,00 | 27,54 | 28,00 | 1,49% | 973,00 |
| 13.02.2024 | 28,11 | 28,25 | 27,40 | 27,59 | -1,85% | 1.244,00 |
| 12.02.2024 | 27,95 | 28,14 | 27,68 | 28,11 | 0,55% | 723,00 |
| 09.02.2024 | 27,91 | 28,04 | 27,66 | 27,95 | 0,13% | 1.118,00 |
| 08.02.2024 | 28,13 | 28,24 | 27,77 | 27,91 | -0,77% | 578,00 |
| 07.02.2024 | 28,11 | 28,14 | 27,94 | 28,13 | 0,06% | 40,00 |
| 06.02.2024 | 27,78 | 28,18 | 27,69 | 28,11 | 1,32% | 607,00 |
| 05.02.2024 | 28,29 | 28,36 | 27,59 | 27,75 | -2,04% | 905,00 |
| 02.02.2024 | 28,67 | 28,84 | 28,20 | 28,32 | -1,34% | 9.048,00 |
| 01.02.2024 | 28,47 | 28,71 | 28,30 | 28,71 | 1,09% | 89,00 |
| 31.01.2024 | 28,48 | 28,70 | 28,35 | 28,40 | -0,29% | 963,00 |
| 30.01.2024 | 28,55 | 28,72 | 28,08 | 28,48 | -0,25% | 100,00 |
| 29.01.2024 | 28,59 | 28,61 | 28,36 | 28,55 | -0,12% | 50,00 |
| 26.01.2024 | 28,48 | 28,60 | 27,98 | 28,59 | 0,38% | 4,00 |
| 25.01.2024 | 28,66 | 28,89 | 28,29 | 28,48 | -0,63% | 400,00 |
| 24.01.2024 | 28,32 | 28,91 | 28,30 | 28,66 | 1,08% | 2.025,00 |
| 23.01.2024 | 27,64 | 28,62 | 27,64 | 28,35 | 2,70% | 684,00 |
| 22.01.2024 | 27,86 | 27,96 | 27,41 | 27,61 | -1,04% | 1.038,00 |
| 19.01.2024 | 27,84 | 27,90 | 27,48 | 27,90 | 0,11% | 492,00 |
| 18.01.2024 | 27,74 | 27,87 | 27,47 | 27,87 | 0,46% | 1.572,00 |
| 17.01.2024 | 27,99 | 28,15 | 27,67 | 27,74 | -1,71% | 2.801,00 |
| 16.01.2024 | 28,62 | 28,68 | 28,13 | 28,22 | -1,39% | 1.048,00 |
| 15.01.2024 | 28,86 | 29,00 | 28,54 | 28,62 | -0,71% | 2.250,00 |
| 12.01.2024 | 28,89 | 29,13 | 28,79 | 28,83 | -0,10% | 3.221,00 |
| 11.01.2024 | 29,15 | 29,44 | 28,77 | 28,85 | -0,54% | 797,00 |
| 10.01.2024 | 29,51 | 29,54 | 28,96 | 29,01 | -1,92% | 1.576,00 |
| 09.01.2024 | 29,99 | 30,06 | 29,45 | 29,58 | -1,49% | 370,00 |
| 08.01.2024 | 30,13 | 30,13 | 29,54 | 30,03 | -0,36% | 2.153,00 |
| 05.01.2024 | 30,29 | 30,33 | 29,72 | 30,13 | -0,75% | 1.966,00 |
| 04.01.2024 | 30,66 | 30,73 | 30,15 | 30,36 | -1,09% | 450,00 |
| 03.01.2024 | 30,93 | 30,93 | 30,41 | 30,70 | -0,88% | 2.088,00 |
| 02.01.2024 | 30,92 | 31,22 | 30,90 | 30,97 | 0,15% | 5.954,00 |
| 29.12.2023 | 30,93 | 31,07 | 30,87 | 30,92 | -0,02% | 1.735,00 |
| 28.12.2023 | 30,91 | 31,13 | 30,70 | 30,93 | 0,06% | 2.809,00 |
| 27.12.2023 | 30,89 | 31,03 | 30,74 | 30,91 | 0,68% | 689,00 |
| 22.12.2023 | 30,75 | 30,86 | 30,49 | 30,70 | -0,16% | 2.037,00 |
| 21.12.2023 | 30,28 | 30,79 | 30,26 | 30,75 | 1,93% | 591,00 |
| 20.12.2023 | 30,56 | 30,68 | 30,15 | 30,17 | -1,16% | 830,00 |
| 19.12.2023 | 30,20 | 30,65 | 30,12 | 30,52 | 1,07% | 1.192,00 |
| 18.12.2023 | 30,27 | 30,38 | 29,93 | 30,20 | 0,00% | 954,00 |
| 15.12.2023 | 29,82 | 30,31 | 29,58 | 30,20 | 1,52% | 1.379,00 |
| 14.12.2023 | 29,06 | 29,86 | 29,06 | 29,75 | 1,37% | 2.681,00 |
| 13.12.2023 | 28,79 | 29,41 | 28,68 | 29,35 | 1,93% | 1.067,00 |
| 12.12.2023 | 28,82 | 29,19 | 28,65 | 28,79 | 0,02% | 546,00 |
| 11.12.2023 | 28,96 | 28,97 | 28,47 | 28,79 | -0,47% | 4.890,00 |
| 08.12.2023 | 29,03 | 29,32 | 28,82 | 28,92 | -0,24% | 3.732,00 |
| 07.12.2023 | 28,50 | 29,09 | 28,43 | 28,99 | 1,73% | 1.207,00 |
| 06.12.2023 | 28,27 | 28,94 | 28,27 | 28,50 | 0,80% | 3.398,00 |
| 05.12.2023 | 28,33 | 28,38 | 28,04 | 28,27 | -0,08% | 1.937,00 |
| 04.12.2023 | 28,87 | 28,92 | 28,30 | 28,30 | -2,12% | 486,00 |
| 01.12.2023 | 28,10 | 29,01 | 28,06 | 28,91 | 3,24% | 4.424,00 |
| 30.11.2023 | 27,91 | 28,11 | 27,83 | 28,00 | 0,69% | 274,00 |