£22,668
-1,44%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 22,96 | 22,96 | 22,67 | 22,73 | -1,18% | - |
| 07.05.2024 | 22,78 | 23,04 | 22,72 | 23,00 | 1,54% | 188.575,00 |
| 06.05.2024 | 22,59 | 22,72 | 22,54 | 22,65 | 0,98% | - |
| 03.05.2024 | 22,28 | 22,61 | 22,11 | 22,43 | 0,36% | 391.406,00 |
| 02.05.2024 | 22,16 | 22,38 | 22,04 | 22,35 | 1,22% | 295.551,00 |
| 01.05.2024 | 22,14 | 22,21 | 22,00 | 22,08 | -0,85% | 58.958,00 |
| 30.04.2024 | 22,53 | 22,71 | 22,23 | 22,27 | -1,07% | 152.258,00 |
| 29.04.2024 | 22,78 | 22,80 | 22,14 | 22,51 | 0,27% | 445.268,00 |
| 26.04.2024 | 22,72 | 22,95 | 22,33 | 22,45 | -2,90% | 427.799,00 |
| 25.04.2024 | 22,80 | 23,24 | 22,68 | 23,12 | -2,14% | 720.408,00 |
| 24.04.2024 | 24,00 | 24,03 | 23,58 | 23,63 | 1,00% | 147.808,00 |
| 23.04.2024 | 23,48 | 23,48 | 23,14 | 23,39 | -0,59% | 227.525,00 |
| 22.04.2024 | 23,57 | 23,70 | 23,44 | 23,53 | 0,43% | 103.268,00 |
| 19.04.2024 | 23,22 | 23,46 | 23,11 | 23,43 | 0,73% | 72.732,00 |
| 18.04.2024 | 23,61 | 23,66 | 23,26 | 23,26 | -1,44% | 361.481,00 |
| 17.04.2024 | 23,15 | 23,79 | 23,04 | 23,60 | 3,06% | 246.696,00 |
| 16.04.2024 | 23,14 | 23,23 | 22,71 | 22,90 | -4,00% | 162.193,00 |
| 15.04.2024 | 23,83 | 24,03 | 23,77 | 23,86 | -0,08% | 101.115,00 |
| 12.04.2024 | 23,81 | 24,06 | 23,75 | 23,88 | 1,55% | 216.767,00 |
| 11.04.2024 | 23,91 | 23,96 | 23,44 | 23,51 | -0,78% | 250.823,00 |
| 10.04.2024 | 23,83 | 24,03 | 23,61 | 23,70 | 0,15% | 345.493,00 |
| 09.04.2024 | 23,56 | 23,87 | 23,49 | 23,66 | 0,87% | 551.227,00 |
| 08.04.2024 | 23,06 | 23,54 | 23,06 | 23,46 | 2,87% | 307.852,00 |
| 05.04.2024 | 23,14 | 23,17 | 22,75 | 22,80 | -2,04% | 138.377,00 |
| 04.04.2024 | 23,22 | 23,50 | 23,21 | 23,28 | 0,32% | 118.995,00 |
| 03.04.2024 | 23,19 | 23,33 | 23,10 | 23,20 | -0,30% | 227.948,00 |
| 02.04.2024 | 23,23 | 23,44 | 23,21 | 23,27 | 2,15% | 177.572,00 |
| 28.03.2024 | 22,80 | 22,87 | 22,64 | 22,78 | 1,02% | 137.931,00 |
| 27.03.2024 | 22,40 | 22,63 | 22,32 | 22,55 | 0,93% | 132.157,00 |
| 26.03.2024 | 22,44 | 22,51 | 22,28 | 22,34 | -1,32% | 126.251,00 |
| 25.03.2024 | 22,64 | 22,86 | 22,63 | 22,64 | -0,34% | 131.302,00 |
| 22.03.2024 | 22,75 | 22,91 | 22,64 | 22,72 | -0,79% | 332.249,00 |
| 21.03.2024 | 22,85 | 23,04 | 22,78 | 22,90 | 2,52% | 184.013,00 |
| 20.03.2024 | 22,35 | 22,41 | 22,21 | 22,34 | 0,44% | 176.228,00 |
| 19.03.2024 | 22,33 | 22,39 | 22,12 | 22,24 | 0,86% | 151.745,00 |
| 18.03.2024 | 21,88 | 22,21 | 21,88 | 22,05 | 1,29% | 170.951,00 |
| 15.03.2024 | 21,81 | 21,86 | 21,59 | 21,77 | -1,02% | 366.421,00 |
| 14.03.2024 | 22,11 | 22,36 | 21,88 | 22,00 | -1,03% | 213.580,00 |
| 13.03.2024 | 21,73 | 22,31 | 21,69 | 22,23 | 0,66% | 247.209,00 |
| 12.03.2024 | 22,10 | 22,41 | 21,95 | 22,08 | 0,64% | 302.476,00 |
| 11.03.2024 | 22,04 | 22,04 | 21,74 | 21,94 | -1,83% | 214.253,00 |
| 08.03.2024 | 22,62 | 22,71 | 22,30 | 22,35 | -1,74% | 106.269,00 |
| 07.03.2024 | 22,61 | 22,98 | 22,56 | 22,75 | -1,25% | 114.778,00 |
| 06.03.2024 | 22,78 | 23,27 | 22,71 | 23,03 | 1,29% | 78.093,00 |
| 05.03.2024 | 22,74 | 22,84 | 22,53 | 22,74 | -0,50% | 114.630,00 |
| 04.03.2024 | 22,93 | 22,97 | 22,80 | 22,86 | -0,65% | 126.667,00 |
| 01.03.2024 | 22,99 | 23,02 | 22,80 | 23,01 | 1,10% | 176.781,00 |
| 29.02.2024 | 22,73 | 22,80 | 22,55 | 22,76 | 1,11% | 80.919,00 |
| 28.02.2024 | 22,49 | 22,59 | 22,42 | 22,51 | -1,22% | 158.351,00 |
| 27.02.2024 | 22,84 | 22,93 | 22,73 | 22,78 | 1,30% | 173.375,00 |
| 26.02.2024 | 22,67 | 22,74 | 22,45 | 22,49 | -2,68% | 190.749,00 |
| 23.02.2024 | 23,13 | 23,20 | 22,93 | 23,11 | 0,24% | 139.681,00 |
| 22.02.2024 | 23,24 | 23,27 | 22,96 | 23,06 | 1,02% | 139.558,00 |
| 21.02.2024 | 23,10 | 23,10 | 22,65 | 22,82 | -0,79% | 171.323,00 |
| 20.02.2024 | 23,13 | 23,48 | 22,79 | 23,01 | -2,91% | 232.238,00 |
| 19.02.2024 | 23,77 | 23,87 | 23,59 | 23,70 | -1,50% | 58.321,00 |
| 16.02.2024 | 23,77 | 24,12 | 23,77 | 24,06 | 1,93% | 204.260,00 |
| 15.02.2024 | 23,39 | 23,66 | 23,28 | 23,60 | -0,44% | 109.480,00 |
| 14.02.2024 | 23,59 | 23,76 | 23,49 | 23,71 | 0,87% | 94.613,00 |
| 13.02.2024 | 23,90 | 23,97 | 23,40 | 23,50 | -1,55% | 135.751,00 |
| 12.02.2024 | 23,73 | 23,96 | 23,69 | 23,87 | 0,63% | 82.895,00 |
| 09.02.2024 | 23,69 | 23,82 | 23,61 | 23,72 | -0,19% | 102.194,00 |
| 08.02.2024 | 23,94 | 24,07 | 23,75 | 23,77 | -0,23% | 238.121,00 |
| 07.02.2024 | 23,96 | 23,96 | 23,76 | 23,82 | -0,08% | 231.693,00 |
| 06.02.2024 | 23,85 | 23,93 | 23,70 | 23,84 | 0,68% | 154.560,00 |
| 05.02.2024 | 23,94 | 23,97 | 23,58 | 23,68 | -1,70% | 270.228,00 |
| 02.02.2024 | 24,45 | 24,49 | 23,99 | 24,09 | -0,33% | 321.700,00 |
| 01.02.2024 | 24,22 | 24,37 | 24,13 | 24,17 | -0,62% | 94.940,00 |
| 31.01.2024 | 24,36 | 24,46 | 24,22 | 24,32 | 0,58% | 217.626,00 |
| 30.01.2024 | 24,31 | 24,33 | 24,06 | 24,18 | -0,37% | 143.348,00 |
| 29.01.2024 | 24,29 | 24,40 | 24,18 | 24,27 | 0,33% | 75.093,00 |
| 26.01.2024 | 24,10 | 24,30 | 23,82 | 24,19 | -0,08% | 184.407,00 |
| 25.01.2024 | 24,66 | 24,72 | 24,12 | 24,21 | -0,98% | 181.011,00 |
| 24.01.2024 | 24,63 | 24,72 | 24,39 | 24,45 | 1,22% | 248.655,00 |
| 23.01.2024 | 24,00 | 24,48 | 23,92 | 24,16 | 2,09% | 214.820,00 |
| 22.01.2024 | 23,66 | 23,70 | 23,44 | 23,66 | 0,33% | 184.369,00 |
| 19.01.2024 | 23,81 | 23,86 | 23,55 | 23,58 | -0,27% | 204.048,00 |
| 18.01.2024 | 23,65 | 23,85 | 23,56 | 23,65 | -0,78% | 177.607,00 |
| 17.01.2024 | 23,98 | 24,00 | 23,71 | 23,83 | -1,87% | 189.230,00 |
| 16.01.2024 | 24,20 | 24,62 | 24,20 | 24,29 | -1,02% | 209.984,00 |
| 15.01.2024 | 24,63 | 24,68 | 24,46 | 24,54 | -1,11% | 74.462,00 |
| 12.01.2024 | 24,91 | 25,01 | 24,71 | 24,81 | 0,04% | 241.500,00 |
| 11.01.2024 | 25,30 | 25,40 | 24,79 | 24,80 | -1,23% | 191.414,00 |
| 10.01.2024 | 25,13 | 25,24 | 24,83 | 25,11 | -1,32% | 259.419,00 |
| 09.01.2024 | 25,69 | 25,69 | 25,34 | 25,45 | -1,15% | 211.899,00 |
| 08.01.2024 | 25,77 | 25,79 | 25,48 | 25,74 | -0,98% | 96.601,00 |
| 05.01.2024 | 25,82 | 26,09 | 25,63 | 26,00 | -1,10% | 122.309,00 |
| 04.01.2024 | 26,43 | 26,54 | 26,09 | 26,29 | -0,70% | 98.363,00 |
| 03.01.2024 | 26,62 | 26,69 | 26,26 | 26,47 | -1,96% | 71.828,00 |
| 02.01.2024 | 26,98 | 27,06 | 26,85 | 27,00 | 0,22% | 73.729,00 |
| 29.12.2023 | 27,00 | 27,00 | 26,88 | 26,94 | -0,14% | 36.042,00 |
| 28.12.2023 | 27,03 | 27,06 | 26,80 | 26,98 | 0,81% | 96.939,00 |
| 27.12.2023 | 26,77 | 26,92 | 26,66 | 26,76 | 0,41% | 60.494,00 |
| 22.12.2023 | 26,43 | 26,82 | 26,43 | 26,65 | 0,12% | 29.900,00 |
| 21.12.2023 | 26,62 | 26,74 | 26,40 | 26,62 | 0,85% | 88.267,00 |
| 20.12.2023 | 26,44 | 26,49 | 26,28 | 26,40 | -0,02% | 202.512,00 |
| 19.12.2023 | 26,17 | 26,43 | 26,11 | 26,40 | 1,15% | 126.796,00 |
| 18.12.2023 | 25,95 | 26,23 | 25,93 | 26,10 | 0,83% | 72.819,00 |
| 15.12.2023 | 25,96 | 26,10 | 25,45 | 25,89 | 1,19% | 118.294,00 |
| 14.12.2023 | 25,59 | 25,89 | 25,51 | 25,58 | 2,85% | 147.153,00 |