26,643€
-3,97%
Echtzeit-Aktienkurs BHP GROUP LTD. DL -,50
Bid:
Ask:
Aktienkurse zur BHP GROUP LTD. DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,35 | 27,35 | 26,60 | 26,83 | -3,30% | 11.105,00 |
| 24.04.2024 | 27,48 | 27,77 | 27,41 | 27,75 | 2,15% | 4.791,00 |
| 23.04.2024 | 27,46 | 27,46 | 26,91 | 27,16 | -0,88% | 6.563,00 |
| 22.04.2024 | 27,46 | 27,49 | 27,25 | 27,40 | 0,74% | 7.686,00 |
| 19.04.2024 | 26,90 | 27,28 | 26,90 | 27,20 | 0,18% | 2.817,00 |
| 18.04.2024 | 27,16 | 27,50 | 27,15 | 27,15 | -0,86% | 1.963,00 |
| 17.04.2024 | 26,79 | 27,75 | 26,79 | 27,39 | 1,60% | 5.495,00 |
| 16.04.2024 | 27,15 | 27,15 | 26,72 | 26,96 | -3,18% | 1.685,00 |
| 15.04.2024 | 27,86 | 28,15 | 27,75 | 27,84 | 1,59% | 7.166,00 |
| 12.04.2024 | 27,63 | 28,23 | 27,41 | 27,41 | 0,07% | 8.319,00 |
| 11.04.2024 | 27,84 | 27,91 | 27,34 | 27,39 | -1,35% | 4.464,00 |
| 10.04.2024 | 27,79 | 28,00 | 27,56 | 27,76 | 0,07% | 3.420,00 |
| 09.04.2024 | 27,38 | 27,74 | 27,38 | 27,74 | 0,60% | 8.543,00 |
| 08.04.2024 | 26,67 | 27,58 | 26,67 | 27,58 | 4,15% | 4.480,00 |
| 05.04.2024 | 26,88 | 26,90 | 26,48 | 26,48 | -1,43% | 2.093,00 |
| 04.04.2024 | 27,13 | 27,43 | 26,60 | 26,86 | -0,39% | 4.796,00 |
| 03.04.2024 | 27,08 | 27,29 | 26,97 | 26,97 | -1,66% | 10.684,00 |
| 02.04.2024 | 27,18 | 27,42 | 27,02 | 27,42 | 2,68% | 18.240,00 |
| 28.03.2024 | 26,65 | 26,80 | 26,64 | 26,71 | 0,89% | 784,00 |
| 27.03.2024 | 26,27 | 26,47 | 25,98 | 26,47 | 2,02% | 3.460,00 |
| 26.03.2024 | 26,26 | 26,26 | 25,95 | 25,95 | -2,11% | 1.337,00 |
| 25.03.2024 | 26,40 | 26,62 | 26,40 | 26,51 | 0,19% | 2.598,00 |
| 22.03.2024 | 26,48 | 26,69 | 26,46 | 26,46 | -0,60% | 2.100,00 |
| 21.03.2024 | 26,71 | 26,90 | 26,60 | 26,62 | 1,35% | 4.279,00 |
| 20.03.2024 | 26,25 | 26,26 | 26,01 | 26,26 | 0,98% | 4.035,00 |
| 19.03.2024 | 26,08 | 26,20 | 25,88 | 26,01 | 0,89% | 3.709,00 |
| 18.03.2024 | 25,64 | 25,83 | 25,50 | 25,78 | 0,57% | 12.158,00 |
| 15.03.2024 | 25,55 | 25,64 | 25,33 | 25,63 | -0,12% | 11.403,00 |
| 14.03.2024 | 26,00 | 26,16 | 25,62 | 25,66 | -1,86% | 17.797,00 |
| 13.03.2024 | 25,50 | 26,15 | 25,40 | 26,15 | 1,34% | 7.319,00 |
| 12.03.2024 | 25,67 | 26,14 | 25,67 | 25,80 | 0,14% | 8.387,00 |
| 11.03.2024 | 26,00 | 26,00 | 25,51 | 25,77 | -2,03% | 5.956,00 |
| 08.03.2024 | 26,40 | 26,54 | 26,30 | 26,30 | -0,75% | 2.700,00 |
| 07.03.2024 | 26,55 | 26,79 | 26,43 | 26,50 | -1,87% | 5.145,00 |
| 06.03.2024 | 26,55 | 27,01 | 26,52 | 27,01 | 1,75% | 5.819,00 |
| 05.03.2024 | 26,75 | 26,80 | 26,46 | 26,54 | -0,95% | 2.777,00 |
| 04.03.2024 | 26,66 | 26,99 | 26,57 | 26,80 | -0,58% | 18.306,00 |
| 01.03.2024 | 27,00 | 27,00 | 26,68 | 26,95 | 1,58% | 2.718,00 |
| 29.02.2024 | 26,36 | 26,62 | 26,36 | 26,53 | 0,87% | 2.865,00 |
| 28.02.2024 | 26,53 | 26,62 | 26,18 | 26,30 | -0,98% | 4.816,00 |
| 27.02.2024 | 26,53 | 26,72 | 26,50 | 26,56 | 0,40% | 3.189,00 |
| 26.02.2024 | 26,84 | 26,84 | 26,17 | 26,46 | -2,20% | 10.207,00 |
| 23.02.2024 | 26,99 | 27,12 | 26,77 | 27,05 | 0,04% | 2.213,00 |
| 22.02.2024 | 26,94 | 27,12 | 26,78 | 27,04 | 1,22% | 4.041,00 |
| 21.02.2024 | 26,93 | 26,93 | 26,33 | 26,72 | -0,34% | 8.759,00 |
| 20.02.2024 | 27,56 | 27,56 | 26,71 | 26,81 | -2,90% | 10.214,00 |
| 19.02.2024 | 28,10 | 28,10 | 27,61 | 27,61 | -1,60% | 1.079,00 |
| 16.02.2024 | 27,46 | 28,16 | 27,46 | 28,06 | 1,65% | 2.752,00 |
| 15.02.2024 | 27,38 | 27,60 | 27,08 | 27,60 | -1,29% | 5.927,00 |
| 14.02.2024 | 27,69 | 27,96 | 27,58 | 27,96 | 1,67% | 2.042,00 |
| 13.02.2024 | 27,98 | 28,22 | 27,50 | 27,50 | -1,96% | 6.176,00 |
| 12.02.2024 | 27,78 | 28,06 | 27,57 | 28,05 | 0,88% | 4.800,00 |
| 09.02.2024 | 28,02 | 28,05 | 27,70 | 27,81 | -0,02% | 1.814,00 |
| 08.02.2024 | 28,00 | 28,19 | 27,77 | 27,81 | -0,84% | 4.205,00 |
| 07.02.2024 | 28,00 | 28,07 | 27,88 | 28,05 | 0,72% | 3.005,00 |
| 06.02.2024 | 27,80 | 28,05 | 27,70 | 27,85 | 0,89% | 3.039,00 |
| 05.02.2024 | 27,99 | 27,99 | 27,53 | 27,60 | -2,94% | 2.950,00 |
| 02.02.2024 | 28,95 | 28,95 | 28,18 | 28,44 | -0,23% | 2.545,00 |
| 01.02.2024 | 28,45 | 28,52 | 28,30 | 28,50 | 0,18% | 2.398,00 |
| 31.01.2024 | 28,37 | 28,61 | 28,37 | 28,45 | 1,08% | 3.913,00 |
| 30.01.2024 | 28,52 | 28,52 | 28,15 | 28,15 | -1,31% | 1.880,00 |
| 29.01.2024 | 28,56 | 28,62 | 28,38 | 28,52 | 0,72% | 2.258,00 |
| 26.01.2024 | 28,48 | 28,48 | 27,97 | 28,32 | -0,44% | 4.254,00 |
| 25.01.2024 | 28,67 | 28,85 | 28,20 | 28,44 | -1,08% | 1.617,00 |
| 24.01.2024 | 28,25 | 28,88 | 28,25 | 28,75 | 1,73% | 4.669,00 |
| 23.01.2024 | 28,02 | 28,52 | 27,99 | 28,26 | 2,37% | 11.669,00 |
| 22.01.2024 | 27,60 | 27,61 | 27,43 | 27,61 | 0,38% | 1.567,00 |
| 19.01.2024 | 27,55 | 27,84 | 27,50 | 27,50 | -0,34% | 890,00 |
| 18.01.2024 | 27,60 | 27,75 | 27,43 | 27,60 | -0,92% | 1.957,00 |
| 17.01.2024 | 28,04 | 28,04 | 27,70 | 27,85 | -1,24% | 6.101,00 |
| 16.01.2024 | 28,22 | 28,60 | 28,20 | 28,20 | -1,54% | 2.490,00 |
| 15.01.2024 | 28,90 | 28,90 | 28,49 | 28,64 | -2,19% | 3.115,00 |
| 12.01.2024 | 29,06 | 29,28 | 28,80 | 29,28 | 1,17% | 4.558,00 |
| 11.01.2024 | 29,17 | 29,42 | 28,88 | 28,94 | -0,10% | 4.018,00 |
| 10.01.2024 | 29,64 | 29,64 | 28,92 | 28,97 | -2,13% | 5.702,00 |
| 09.01.2024 | 29,97 | 29,97 | 29,52 | 29,60 | -1,33% | 3.838,00 |
| 08.01.2024 | 29,73 | 30,00 | 29,53 | 30,00 | 0,52% | 4.377,00 |
| 05.01.2024 | 30,23 | 30,23 | 29,75 | 29,85 | -1,95% | 3.650,00 |
| 04.01.2024 | 30,55 | 30,66 | 30,14 | 30,44 | -0,51% | 4.663,00 |
| 03.01.2024 | 30,81 | 30,81 | 30,41 | 30,60 | -1,84% | 4.089,00 |
| 02.01.2024 | 31,10 | 31,24 | 30,90 | 31,17 | 0,10% | 4.030,00 |
| 29.12.2023 | 31,17 | 31,17 | 30,89 | 31,14 | 0,06% | 2.756,00 |
| 28.12.2023 | 31,04 | 31,12 | 30,79 | 31,12 | 1,22% | 7.165,00 |
| 27.12.2023 | 30,94 | 31,05 | 30,73 | 30,75 | -0,68% | 8.466,00 |
| 22.12.2023 | 30,58 | 30,96 | 30,58 | 30,96 | 0,63% | 3.149,00 |
| 21.12.2023 | 30,57 | 30,76 | 30,47 | 30,76 | 1,55% | 4.181,00 |
| 20.12.2023 | 30,62 | 30,62 | 30,29 | 30,29 | -0,87% | 2.858,00 |
| 19.12.2023 | 30,40 | 30,65 | 30,20 | 30,56 | 1,04% | 7.264,00 |
| 18.12.2023 | 30,00 | 30,41 | 30,00 | 30,24 | 0,05% | 3.127,00 |
| 15.12.2023 | 30,21 | 30,37 | 29,67 | 30,23 | 2,01% | 9.843,00 |
| 14.12.2023 | 29,50 | 29,90 | 29,50 | 29,63 | 0,92% | 12.800,00 |
| 13.12.2023 | 28,99 | 29,36 | 28,66 | 29,36 | 1,87% | 6.735,00 |
| 12.12.2023 | 29,12 | 29,18 | 28,75 | 28,82 | 0,12% | 10.244,00 |
| 11.12.2023 | 28,90 | 28,90 | 28,50 | 28,79 | -0,33% | 1.969,00 |
| 08.12.2023 | 29,14 | 29,25 | 28,88 | 28,88 | -0,40% | 2.970,00 |
| 07.12.2023 | 28,67 | 29,11 | 28,64 | 29,00 | 1,58% | 8.315,00 |
| 06.12.2023 | 28,60 | 28,95 | 28,55 | 28,55 | 0,71% | 3.364,00 |
| 05.12.2023 | 28,06 | 28,35 | 28,06 | 28,35 | 0,16% | 2.884,00 |
| 04.12.2023 | 28,78 | 28,78 | 28,30 | 28,30 | -1,70% | 9.682,00 |
| 01.12.2023 | 27,98 | 29,00 | 27,98 | 28,79 | 2,67% | 3.270,00 |