54,500€
0,18%
Echtzeit-Aktienkurs BHP Group Limited
Bid:
Ask:
Aktienkurse zur BHP Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
| 17.04.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 1,87% | - |
| 16.04.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -3,96% | 40,00 |
| 15.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 12.04.2024 | 55,00 | 56,60 | 55,00 | 55,40 | 0,73% | 520,00 |
| 11.04.2024 | 55,00 | 56,20 | 55,00 | 55,00 | -0,36% | 38,00 |
| 10.04.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 0,00% | 100,00 |
| 09.04.2024 | 54,40 | 55,20 | 54,40 | 55,20 | 1,85% | - |
| 08.04.2024 | 52,80 | 55,00 | 52,80 | 54,20 | 2,65% | 315,00 |
| 05.04.2024 | 53,00 | 53,00 | 52,80 | 52,80 | -0,38% | - |
| 04.04.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -1,49% | - |
| 03.04.2024 | 54,00 | 54,00 | 53,80 | 53,80 | -1,47% | - |
| 02.04.2024 | 53,60 | 55,00 | 53,60 | 54,60 | 3,02% | 53,00 |
| 28.03.2024 | 53,00 | 53,80 | 53,00 | 53,00 | 0,38% | 1.130,00 |
| 27.03.2024 | 51,80 | 53,00 | 51,80 | 52,80 | 1,93% | 1.000,00 |
| 26.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 25.03.2024 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | - |
| 22.03.2024 | 52,20 | 52,80 | 52,20 | 52,40 | -1,13% | 175,00 |
| 21.03.2024 | 52,80 | 53,00 | 52,80 | 53,00 | 0,76% | - |
| 20.03.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 1,54% | - |
| 19.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 18.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 15.03.2024 | 49,70 | 50,80 | 49,70 | 50,80 | -0,39% | - |
| 14.03.2024 | 51,80 | 51,80 | 51,00 | 51,00 | -0,78% | 2,00 |
| 13.03.2024 | 51,00 | 51,40 | 51,00 | 51,40 | 0,78% | 120,00 |
| 12.03.2024 | 51,00 | 52,20 | 51,00 | 51,00 | 0,00% | 540,00 |
| 11.03.2024 | 50,80 | 51,00 | 50,80 | 51,00 | -1,54% | - |
| 08.03.2024 | 52,20 | 52,20 | 51,80 | 51,80 | -1,15% | - |
| 07.03.2024 | 51,80 | 54,00 | 51,80 | 52,40 | -1,87% | 1,00 |
| 06.03.2024 | 52,00 | 53,60 | 52,00 | 53,40 | 1,52% | 20,00 |
| 05.03.2024 | 53,40 | 53,40 | 52,60 | 52,60 | -0,38% | - |
| 04.03.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 01.03.2024 | 52,40 | 54,00 | 52,40 | 53,40 | 1,52% | 80,00 |
| 29.02.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 0,77% | - |
| 28.02.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -1,14% | - |
| 27.02.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 0,00% | - |
| 26.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | - |
| 23.02.2024 | 53,20 | 53,40 | 53,20 | 53,40 | -0,37% | - |
| 22.02.2024 | 53,00 | 53,60 | 53,00 | 53,60 | 0,75% | - |
| 21.02.2024 | 52,80 | 53,20 | 52,80 | 53,20 | -0,37% | - |
| 20.02.2024 | 54,40 | 54,40 | 53,40 | 53,40 | -3,26% | 15,00 |
| 19.02.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | - |
| 16.02.2024 | 54,60 | 55,60 | 54,60 | 55,60 | 1,09% | - |
| 15.02.2024 | 54,40 | 55,00 | 54,40 | 55,00 | -0,72% | 500,00 |
| 14.02.2024 | 54,40 | 55,40 | 54,40 | 55,40 | 1,09% | - |
| 13.02.2024 | 55,60 | 55,60 | 54,80 | 54,80 | -1,79% | 150,00 |
| 12.02.2024 | 54,60 | 55,80 | 54,60 | 55,80 | 0,72% | - |
| 09.02.2024 | 55,80 | 55,80 | 55,20 | 55,40 | 0,00% | 23,00 |
| 08.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 07.02.2024 | 55,60 | 55,80 | 55,60 | 55,80 | 1,45% | - |
| 06.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,43% | - |
| 05.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | - |
| 02.02.2024 | 56,60 | 56,60 | 56,20 | 56,20 | -0,71% | 2,00 |
| 01.02.2024 | 56,40 | 56,60 | 56,40 | 56,60 | 0,71% | - |
| 31.01.2024 | 56,60 | 56,60 | 56,20 | 56,20 | -0,71% | - |
| 30.01.2024 | 56,80 | 56,80 | 56,00 | 56,60 | 0,00% | 60,00 |
| 29.01.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 26.01.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 0,71% | - |
| 25.01.2024 | 56,80 | 56,80 | 56,40 | 56,40 | -0,70% | - |
| 24.01.2024 | 56,00 | 56,80 | 56,00 | 56,80 | 1,07% | - |
| 23.01.2024 | 54,80 | 56,20 | 54,60 | 56,20 | 3,31% | 20,00 |
| 22.01.2024 | 55,00 | 55,60 | 54,40 | 54,40 | -1,09% | 160,00 |
| 19.01.2024 | 55,20 | 55,20 | 55,00 | 55,00 | -0,36% | - |
| 18.01.2024 | 55,00 | 55,20 | 55,00 | 55,20 | 0,36% | - |
| 17.01.2024 | 55,20 | 55,20 | 55,00 | 55,00 | -2,14% | - |
| 16.01.2024 | 56,20 | 56,80 | 56,20 | 56,20 | -1,40% | 90,00 |
| 15.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 12.01.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 11.01.2024 | 57,80 | 57,80 | 57,40 | 57,40 | -0,69% | 1.000,00 |
| 10.01.2024 | 58,00 | 58,00 | 57,80 | 57,80 | -1,37% | - |
| 09.01.2024 | 59,20 | 59,40 | 58,60 | 58,60 | -0,68% | 35,00 |
| 08.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 05.01.2024 | 60,00 | 60,00 | 59,40 | 60,00 | -0,66% | 882,00 |
| 04.01.2024 | 60,60 | 60,60 | 60,40 | 60,40 | -1,31% | 40,00 |
| 03.01.2024 | 61,20 | 61,20 | 61,00 | 61,20 | -0,65% | 100,00 |
| 02.01.2024 | 62,00 | 62,00 | 61,60 | 61,60 | 0,33% | - |
| 29.12.2023 | 61,40 | 61,40 | 61,40 | 61,40 | -0,32% | - |
| 28.12.2023 | 61,80 | 61,80 | 61,60 | 61,60 | 1,32% | - |
| 27.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | -0,98% | - |
| 22.12.2023 | 60,60 | 61,40 | 60,60 | 61,40 | 0,33% | 16,00 |
| 21.12.2023 | 60,40 | 61,20 | 60,40 | 61,20 | 2,00% | - |
| 20.12.2023 | 60,60 | 60,60 | 60,00 | 60,00 | -1,64% | - |
| 19.12.2023 | 60,00 | 61,00 | 60,00 | 61,00 | 1,33% | 1.000,00 |
| 18.12.2023 | 59,80 | 60,20 | 59,80 | 60,20 | 0,33% | - |
| 15.12.2023 | 60,00 | 61,20 | 60,00 | 60,00 | 1,35% | 462,00 |
| 14.12.2023 | 58,60 | 59,20 | 58,60 | 59,20 | 1,37% | - |
| 13.12.2023 | 57,40 | 58,40 | 57,40 | 58,40 | 2,10% | - |
| 12.12.2023 | 57,40 | 57,60 | 57,20 | 57,20 | 0,00% | 100,00 |
| 11.12.2023 | 57,40 | 57,40 | 57,20 | 57,20 | -0,69% | 90,00 |
| 08.12.2023 | 58,00 | 58,00 | 57,60 | 57,60 | 0,00% | - |
| 07.12.2023 | 56,60 | 57,60 | 56,60 | 57,60 | 1,77% | - |
| 06.12.2023 | 56,20 | 56,60 | 56,20 | 56,60 | 0,71% | - |
| 05.12.2023 | 56,00 | 56,20 | 56,00 | 56,20 | -1,75% | - |
| 04.12.2023 | 57,00 | 57,20 | 57,00 | 57,20 | 3,25% | 250,00 |
| 01.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 30.11.2023 | 55,20 | 55,60 | 55,20 | 55,60 | 1,09% | - |
| 29.11.2023 | 55,40 | 55,40 | 55,00 | 55,00 | -1,08% | - |
| 28.11.2023 | 55,20 | 55,60 | 55,20 | 55,60 | -1,07% | - |
| 27.11.2023 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 24.11.2023 | 55,80 | 56,20 | 55,80 | 56,20 | 0,72% | - |