Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,51 | 76,94 | 0,00 | 75,78 | -2,98% | - |
| 25.02.2021 | 79,65 | 79,65 | 77,65 | 78,11 | -2,05% | - |
| 24.02.2021 | 78,43 | 79,95 | 78,29 | 79,75 | 1,42% | - |
| 23.02.2021 | 78,09 | 78,70 | 0,00 | 78,63 | 1,39% | - |
| 22.02.2021 | 77,22 | 78,26 | 76,88 | 77,55 | 1,88% | - |
| 19.02.2021 | 76,61 | 76,72 | 75,63 | 76,12 | 0,52% | - |
| 18.02.2021 | 75,07 | 76,09 | 74,96 | 75,73 | 0,22% | - |
| 17.02.2021 | 75,52 | 75,71 | 74,91 | 75,56 | 0,12% | - |
| 16.02.2021 | 75,68 | 76,20 | 0,00 | 75,47 | 7,21% | - |
| 12.02.2021 | 70,00 | 70,60 | 69,92 | 70,40 | 0,97% | - |
| 11.02.2021 | 69,95 | 70,00 | 69,10 | 69,72 | -0,24% | - |
| 10.02.2021 | 69,67 | 70,21 | 69,09 | 69,89 | 0,38% | - |
| 09.02.2021 | 69,03 | 69,92 | 68,81 | 69,62 | -0,01% | - |
| 08.02.2021 | 69,35 | 69,66 | 69,03 | 69,63 | 2,68% | - |
| 05.02.2021 | 67,09 | 67,84 | 67,08 | 67,82 | 1,20% | - |
| 04.02.2021 | 67,01 | 67,03 | 67,01 | 67,01 | -0,11% | - |
| 03.02.2021 | 66,58 | 67,29 | 66,53 | 67,09 | -0,08% | - |
| 02.02.2021 | 67,15 | 67,15 | 67,14 | 67,14 | -1,76% | - |
| 01.02.2021 | 67,88 | 68,65 | 67,46 | 68,35 | 2,43% | - |
| 29.01.2021 | 68,21 | 68,44 | 66,56 | 66,73 | -3,59% | - |
| 28.01.2021 | 69,50 | 69,67 | 69,16 | 69,21 | 0,09% | - |
| 27.01.2021 | 69,15 | 69,15 | 69,15 | 69,15 | -3,71% | - |
| 26.01.2021 | 71,73 | 71,83 | 71,73 | 71,82 | 0,85% | - |
| 25.01.2021 | 70,74 | 71,24 | 70,27 | 71,21 | -0,80% | - |
| 22.01.2021 | 71,08 | 71,99 | 71,05 | 71,79 | -0,79% | - |
| 21.01.2021 | 72,36 | 72,46 | 72,29 | 72,36 | -0,56% | - |
| 20.01.2021 | 72,74 | 73,24 | 72,38 | 72,77 | 1,85% | - |
| 19.01.2021 | 70,93 | 71,78 | 70,84 | 71,45 | 1,14% | - |
| 15.01.2021 | 70,74 | 71,16 | 70,52 | 70,64 | -4,31% | - |
| 14.01.2021 | 73,25 | 74,41 | 73,21 | 73,83 | 3,84% | - |
| 13.01.2021 | 71,31 | 71,44 | 70,95 | 71,10 | -1,26% | - |
| 12.01.2021 | 71,69 | 72,02 | 71,33 | 72,00 | 1,03% | - |
| 11.01.2021 | 71,63 | 71,68 | 71,21 | 71,27 | -2,95% | - |
| 08.01.2021 | 72,41 | 73,53 | 72,40 | 73,43 | 0,43% | - |
| 07.01.2021 | 73,12 | 73,12 | 73,12 | 73,12 | 2,00% | - |
| 06.01.2021 | 71,94 | 72,46 | 71,37 | 71,68 | 3,23% | - |
| 05.01.2021 | 68,48 | 69,94 | 68,15 | 69,44 | 2,97% | - |
| 04.01.2021 | 67,74 | 67,88 | 67,17 | 67,44 | 3,21% | - |
| 31.12.2020 | 65,28 | 65,46 | 65,14 | 65,34 | -0,89% | - |
| 30.12.2020 | 66,29 | 66,35 | 65,76 | 65,93 | 0,45% | - |
| 29.12.2020 | 65,85 | 66,31 | 65,53 | 65,63 | 0,53% | - |
| 28.12.2020 | 65,57 | 65,57 | 65,07 | 65,29 | -0,12% | - |
| 24.12.2020 | 65,30 | 66,86 | 64,95 | 65,37 | -0,43% | - |
| 23.12.2020 | 65,45 | 66,00 | 65,39 | 65,65 | 1,56% | - |
| 22.12.2020 | 65,26 | 65,29 | 64,57 | 64,64 | -1,46% | - |
| 21.12.2020 | 65,60 | 65,60 | 65,59 | 65,60 | -0,15% | - |
| 18.12.2020 | 65,70 | 65,70 | 65,70 | 65,70 | -0,98% | - |
| 17.12.2020 | 66,36 | 67,82 | 0,00 | 66,35 | 2,94% | - |
| 16.12.2020 | 64,94 | 65,03 | 63,34 | 64,45 | -0,36% | - |
| 15.12.2020 | 64,08 | 64,77 | 64,04 | 64,69 | 1,87% | - |
| 14.12.2020 | 64,02 | 64,68 | 61,79 | 63,50 | -2,82% | - |
| 11.12.2020 | 64,76 | 65,34 | 64,18 | 65,34 | 2,95% | - |
| 10.12.2020 | 64,92 | 65,87 | 62,74 | 63,47 | 1,37% | - |
| 09.12.2020 | 63,01 | 64,86 | 62,10 | 62,61 | -1,58% | - |
| 08.12.2020 | 62,85 | 64,21 | 61,35 | 63,62 | 1,99% | - |
| 07.12.2020 | 62,84 | 62,99 | 61,17 | 62,38 | -1,13% | - |
| 04.12.2020 | 63,10 | 63,10 | 63,09 | 63,09 | 4,37% | - |
| 03.12.2020 | 61,87 | 64,60 | 60,43 | 60,45 | 2,86% | - |
| 02.12.2020 | 59,75 | 61,31 | 58,70 | 58,77 | 3,23% | - |
| 01.12.2020 | 57,79 | 58,43 | 56,48 | 56,93 | -1,13% | - |
| 30.11.2020 | 55,84 | 58,98 | 55,41 | 57,58 | 1,82% | - |
| 27.11.2020 | 57,14 | 57,36 | 56,55 | 56,55 | -1,36% | - |
| 25.11.2020 | 57,05 | 57,38 | 56,87 | 57,33 | -0,96% | - |
| 24.11.2020 | 57,17 | 57,92 | 57,12 | 57,89 | 5,10% | - |
| 23.11.2020 | 54,82 | 55,17 | 54,63 | 55,08 | 2,58% | - |
| 20.11.2020 | 53,49 | 53,82 | 53,42 | 53,69 | 1,18% | - |
| 19.11.2020 | 52,77 | 53,13 | 52,53 | 53,07 | -0,49% | - |
| 18.11.2020 | 53,95 | 54,06 | 53,32 | 53,33 | -0,75% | - |
| 17.11.2020 | 53,63 | 54,00 | 53,58 | 53,73 | -0,44% | - |
| 16.11.2020 | 53,90 | 54,15 | 53,70 | 53,97 | 1,91% | - |
| 13.11.2020 | 52,45 | 53,18 | 52,38 | 52,96 | 1,67% | - |
| 12.11.2020 | 52,73 | 52,85 | 51,91 | 52,09 | -2,73% | - |
| 11.11.2020 | 53,54 | 53,55 | 53,54 | 53,55 | -0,29% | - |
| 10.11.2020 | 53,91 | 54,30 | 0,00 | 53,70 | 1,04% | - |
| 09.11.2020 | 53,15 | 53,15 | 53,15 | 53,15 | 3,95% | - |
| 06.11.2020 | 51,01 | 51,38 | 50,93 | 51,13 | 2,10% | - |
| 05.11.2020 | 50,08 | 50,08 | 50,08 | 50,08 | 2,48% | - |
| 04.11.2020 | 48,96 | 49,28 | 48,72 | 48,87 | -1,29% | - |
| 03.11.2020 | 49,51 | 49,51 | 49,51 | 49,51 | 2,95% | - |
| 02.11.2020 | 48,29 | 48,34 | 0,00 | 48,09 | 0,02% | - |
| 30.10.2020 | 47,68 | 48,10 | 0,00 | 48,08 | -0,25% | - |
| 29.10.2020 | 47,37 | 48,28 | 47,32 | 48,20 | 0,96% | - |
| 28.10.2020 | 48,13 | 48,26 | 47,64 | 47,74 | -4,02% | - |
| 27.10.2020 | 49,58 | 49,94 | 49,41 | 49,74 | -1,19% | - |
| 26.10.2020 | 50,63 | 50,72 | 49,95 | 50,34 | -2,06% | - |
| 23.10.2020 | 51,28 | 51,47 | 51,18 | 51,40 | -0,65% | - |
| 22.10.2020 | 51,38 | 51,81 | 51,01 | 51,73 | 0,76% | - |
| 21.10.2020 | 51,86 | 52,08 | 51,34 | 51,34 | 0,30% | - |
| 20.10.2020 | 50,86 | 51,38 | 50,75 | 51,19 | 1,13% | - |
| 19.10.2020 | 0,00 | 51,92 | 0,00 | 50,62 | -2,03% | - |
| 16.10.2020 | 51,77 | 51,98 | 51,66 | 51,67 | -0,28% | - |
| 15.10.2020 | 51,32 | 51,91 | 51,02 | 51,81 | -0,22% | - |
| 14.10.2020 | 52,20 | 52,46 | 51,90 | 51,93 | -0,29% | - |
| 13.10.2020 | 51,90 | 52,24 | 51,89 | 52,08 | -0,84% | - |
| 12.10.2020 | 0,00 | 52,61 | 0,00 | 52,52 | -0,64% | - |
| 09.10.2020 | 52,88 | 52,99 | 52,68 | 52,86 | 0,66% | - |
| 08.10.2020 | 52,22 | 52,52 | 51,88 | 52,51 | 1,03% | - |
| 07.10.2020 | 51,61 | 52,30 | 51,49 | 51,98 | 2,79% | - |
| 06.10.2020 | 50,57 | 50,57 | 50,57 | 50,57 | -3,09% | - |
| 05.10.2020 | 52,17 | 52,18 | 52,17 | 52,18 | 1,37% | - |