27,723€
0,14%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 27,70 | 28,18 | 27,61 | 27,72 | 0,11% | 44.203,00 |
| 12.04.2024 | 27,63 | 28,18 | 27,54 | 27,69 | -0,04% | 51.879,00 |
| 11.04.2024 | 27,87 | 28,00 | 27,44 | 27,70 | -0,45% | 14.038,00 |
| 10.04.2024 | 27,90 | 27,99 | 27,56 | 27,82 | 0,04% | 41.613,00 |
| 09.04.2024 | 27,46 | 27,90 | 27,32 | 27,81 | 1,48% | 62.475,00 |
| 08.04.2024 | 26,60 | 27,44 | 26,60 | 27,41 | 2,91% | 46.545,00 |
| 05.04.2024 | 27,00 | 27,10 | 26,55 | 26,63 | -0,58% | 21.280,00 |
| 04.04.2024 | 27,24 | 27,38 | 26,66 | 26,79 | -1,63% | 31.514,00 |
| 03.04.2024 | 27,30 | 27,30 | 26,99 | 27,23 | -0,62% | 24.693,00 |
| 02.04.2024 | 27,01 | 27,50 | 27,00 | 27,40 | 2,70% | 46.931,00 |
| 28.03.2024 | 26,60 | 26,80 | 26,56 | 26,68 | 0,24% | 28.676,00 |
| 27.03.2024 | 26,23 | 26,62 | 25,95 | 26,62 | 2,35% | 42.928,00 |
| 26.03.2024 | 26,40 | 26,45 | 25,96 | 26,01 | -1,98% | 22.253,00 |
| 25.03.2024 | 26,47 | 26,66 | 26,26 | 26,53 | 0,25% | 25.314,00 |
| 22.03.2024 | 26,55 | 26,70 | 26,34 | 26,47 | -1,38% | 18.362,00 |
| 21.03.2024 | 26,54 | 26,98 | 26,54 | 26,84 | 1,32% | 20.681,00 |
| 20.03.2024 | 26,23 | 26,55 | 25,97 | 26,49 | 1,48% | 12.217,00 |
| 19.03.2024 | 26,01 | 26,23 | 25,81 | 26,10 | 0,95% | 22.660,00 |
| 18.03.2024 | 25,63 | 25,94 | 25,63 | 25,86 | 1,15% | 30.960,00 |
| 15.03.2024 | 25,51 | 25,70 | 25,35 | 25,56 | -0,74% | 56.803,00 |
| 14.03.2024 | 26,11 | 26,23 | 25,50 | 25,75 | -1,09% | 22.362,00 |
| 13.03.2024 | 25,50 | 26,12 | 25,38 | 26,04 | 0,75% | 51.799,00 |
| 12.03.2024 | 25,69 | 26,14 | 25,65 | 25,84 | 0,31% | 39.460,00 |
| 11.03.2024 | 26,00 | 26,05 | 25,31 | 25,76 | -1,38% | 82.639,00 |
| 08.03.2024 | 26,50 | 26,59 | 26,12 | 26,12 | -1,30% | 33.688,00 |
| 07.03.2024 | 26,50 | 27,03 | 26,36 | 26,47 | -1,27% | 27.902,00 |
| 06.03.2024 | 26,53 | 27,15 | 26,53 | 26,81 | 1,06% | 28.165,00 |
| 05.03.2024 | 26,68 | 26,94 | 26,47 | 26,53 | -0,49% | 33.139,00 |
| 04.03.2024 | 26,60 | 26,89 | 26,50 | 26,66 | -1,33% | 36.440,00 |
| 01.03.2024 | 27,00 | 27,08 | 26,60 | 27,02 | 1,96% | 24.646,00 |
| 29.02.2024 | 26,30 | 26,74 | 26,30 | 26,50 | 0,93% | 16.953,00 |
| 28.02.2024 | 26,70 | 26,70 | 26,10 | 26,25 | -1,69% | 32.145,00 |
| 27.02.2024 | 26,60 | 26,84 | 26,30 | 26,70 | 0,83% | 20.752,00 |
| 26.02.2024 | 26,75 | 26,80 | 26,22 | 26,48 | -2,02% | 50.403,00 |
| 23.02.2024 | 26,94 | 27,18 | 26,84 | 27,03 | -0,20% | 18.084,00 |
| 22.02.2024 | 26,90 | 27,20 | 26,71 | 27,08 | 1,40% | 48.479,00 |
| 21.02.2024 | 27,06 | 27,06 | 26,51 | 26,71 | -0,50% | 33.671,00 |
| 20.02.2024 | 27,70 | 27,70 | 26,59 | 26,84 | -3,76% | 51.649,00 |
| 19.02.2024 | 28,09 | 28,18 | 27,62 | 27,89 | -0,21% | 16.425,00 |
| 16.02.2024 | 27,47 | 28,20 | 27,47 | 27,95 | 1,29% | 26.353,00 |
| 15.02.2024 | 27,45 | 27,83 | 27,10 | 27,60 | -1,00% | 43.498,00 |
| 14.02.2024 | 27,80 | 28,40 | 27,55 | 27,88 | 1,75% | 34.752,00 |
| 13.02.2024 | 28,17 | 28,28 | 27,40 | 27,40 | -2,25% | 33.802,00 |
| 12.02.2024 | 27,70 | 28,15 | 27,53 | 28,03 | 0,65% | 45.728,00 |
| 09.02.2024 | 27,97 | 28,05 | 27,51 | 27,85 | -0,32% | 28.098,00 |
| 08.02.2024 | 28,11 | 28,22 | 27,71 | 27,94 | -0,73% | 20.679,00 |
| 07.02.2024 | 28,12 | 28,17 | 27,91 | 28,14 | 0,09% | 17.390,00 |
| 06.02.2024 | 27,71 | 28,12 | 27,52 | 28,12 | 1,28% | 19.477,00 |
| 05.02.2024 | 28,30 | 28,30 | 27,51 | 27,76 | -2,03% | 43.413,00 |
| 02.02.2024 | 28,70 | 28,88 | 28,20 | 28,34 | -0,91% | 22.934,00 |
| 01.02.2024 | 28,37 | 28,65 | 28,26 | 28,60 | 1,04% | 16.732,00 |
| 31.01.2024 | 28,55 | 28,79 | 28,30 | 28,30 | -0,68% | 25.825,00 |
| 30.01.2024 | 28,50 | 28,55 | 28,03 | 28,50 | 0,23% | 12.245,00 |
| 29.01.2024 | 28,31 | 28,62 | 28,31 | 28,43 | -0,25% | 19.823,00 |
| 26.01.2024 | 28,31 | 28,50 | 27,93 | 28,50 | 0,11% | 20.984,00 |
| 25.01.2024 | 28,80 | 28,88 | 28,30 | 28,47 | -0,30% | 23.789,00 |
| 24.01.2024 | 28,37 | 28,96 | 28,33 | 28,56 | 1,04% | 14.760,00 |
| 23.01.2024 | 27,99 | 28,55 | 27,78 | 28,26 | 1,93% | 31.291,00 |
| 22.01.2024 | 27,80 | 27,86 | 27,40 | 27,73 | -0,57% | 31.933,00 |
| 19.01.2024 | 27,75 | 27,99 | 27,48 | 27,89 | 0,45% | 32.612,00 |
| 18.01.2024 | 27,50 | 27,88 | 27,45 | 27,76 | 0,11% | 18.898,00 |
| 17.01.2024 | 28,11 | 28,11 | 27,65 | 27,73 | -1,81% | 42.484,00 |
| 16.01.2024 | 28,50 | 28,67 | 28,11 | 28,24 | -1,52% | 19.159,00 |
| 15.01.2024 | 29,00 | 29,00 | 28,51 | 28,68 | -0,57% | 27.808,00 |
| 12.01.2024 | 29,00 | 29,28 | 28,77 | 28,84 | -0,03% | 13.291,00 |
| 11.01.2024 | 29,40 | 29,45 | 28,71 | 28,85 | -0,17% | 25.927,00 |
| 10.01.2024 | 29,40 | 29,40 | 28,90 | 28,90 | -2,58% | 31.377,00 |
| 09.01.2024 | 30,01 | 30,07 | 29,47 | 29,67 | -1,30% | 45.323,00 |
| 08.01.2024 | 30,01 | 30,14 | 29,42 | 30,06 | -0,17% | 49.211,00 |
| 05.01.2024 | 30,25 | 30,28 | 29,70 | 30,11 | -0,91% | 21.237,00 |
| 04.01.2024 | 30,70 | 30,70 | 30,09 | 30,38 | -1,38% | 23.135,00 |
| 03.01.2024 | 30,70 | 30,88 | 30,41 | 30,81 | -0,45% | 30.033,00 |
| 02.01.2024 | 31,10 | 31,20 | 30,90 | 30,95 | -0,19% | 41.009,00 |
| 29.12.2023 | 30,95 | 31,09 | 30,76 | 31,01 | 0,40% | 16.039,00 |
| 28.12.2023 | 31,00 | 31,18 | 30,64 | 30,88 | -0,39% | 34.740,00 |
| 27.12.2023 | 30,90 | 31,00 | 30,66 | 31,00 | 0,76% | 40.379,00 |
| 22.12.2023 | 30,63 | 30,95 | 30,41 | 30,77 | 0,02% | 22.066,00 |
| 21.12.2023 | 30,50 | 30,76 | 30,30 | 30,76 | 1,69% | 50.475,00 |
| 20.12.2023 | 30,76 | 30,76 | 30,25 | 30,25 | -0,77% | 60.967,00 |
| 19.12.2023 | 30,45 | 30,70 | 30,16 | 30,49 | 0,61% | 72.690,00 |
| 18.12.2023 | 30,00 | 30,38 | 29,90 | 30,30 | 0,95% | 55.672,00 |
| 15.12.2023 | 29,91 | 30,32 | 29,60 | 30,02 | 0,82% | 69.907,00 |
| 14.12.2023 | 29,50 | 29,90 | 29,46 | 29,77 | 1,40% | 63.514,00 |
| 13.12.2023 | 29,00 | 29,36 | 28,70 | 29,36 | 1,87% | 40.200,00 |
| 12.12.2023 | 28,80 | 29,25 | 28,65 | 28,82 | 0,00% | 19.537,00 |
| 11.12.2023 | 28,93 | 29,05 | 28,51 | 28,82 | -0,64% | 23.794,00 |
| 08.12.2023 | 29,13 | 29,36 | 28,82 | 29,01 | -0,34% | 40.857,00 |
| 07.12.2023 | 28,70 | 29,11 | 28,65 | 29,11 | 2,07% | 51.846,00 |
| 06.12.2023 | 28,39 | 28,96 | 28,39 | 28,52 | 0,87% | 29.055,00 |
| 05.12.2023 | 28,38 | 28,46 | 28,06 | 28,27 | -0,46% | 20.607,00 |
| 04.12.2023 | 28,99 | 29,00 | 28,27 | 28,40 | -1,90% | 26.223,00 |
| 01.12.2023 | 28,09 | 29,00 | 27,96 | 28,95 | 3,34% | 64.834,00 |
| 30.11.2023 | 27,91 | 28,12 | 27,76 | 28,02 | 0,72% | 17.471,00 |
| 29.11.2023 | 27,95 | 28,22 | 27,58 | 27,82 | -1,15% | 23.579,00 |
| 28.11.2023 | 28,04 | 28,16 | 27,65 | 28,14 | 0,50% | 14.864,00 |
| 27.11.2023 | 28,08 | 28,39 | 28,00 | 28,00 | -1,67% | 16.663,00 |
| 24.11.2023 | 28,34 | 28,48 | 28,21 | 28,48 | 0,00% | 19.788,00 |
| 23.11.2023 | 28,46 | 28,50 | 28,24 | 28,48 | -0,82% | 22.095,00 |
| 22.11.2023 | 28,73 | 28,80 | 28,41 | 28,71 | 0,10% | 15.739,00 |
| 21.11.2023 | 28,26 | 28,68 | 28,20 | 28,68 | 1,94% | 33.222,00 |