54,900€
0,55%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 55,20 | 55,20 | 54,80 | 54,90 | 0,00% | - |
| 22.04.2024 | 54,60 | 55,00 | 54,20 | 54,90 | 0,73% | - |
| 19.04.2024 | 53,70 | 54,80 | 53,70 | 54,50 | 0,00% | 128,00 |
| 18.04.2024 | 54,30 | 55,40 | 54,20 | 54,50 | -0,37% | - |
| 17.04.2024 | 53,60 | 55,80 | 53,60 | 54,70 | 1,86% | 40,00 |
| 16.04.2024 | 54,40 | 54,50 | 53,10 | 53,70 | -3,24% | - |
| 15.04.2024 | 56,00 | 56,30 | 55,20 | 55,50 | 0,73% | - |
| 12.04.2024 | 55,30 | 56,60 | 55,00 | 55,10 | -0,72% | - |
| 11.04.2024 | 55,60 | 56,10 | 54,70 | 55,50 | 0,00% | - |
| 10.04.2024 | 55,40 | 56,30 | 55,00 | 55,50 | -0,36% | - |
| 09.04.2024 | 54,60 | 55,80 | 54,50 | 55,70 | 1,46% | - |
| 08.04.2024 | 53,60 | 55,10 | 53,50 | 54,90 | 3,58% | - |
| 05.04.2024 | 53,90 | 54,00 | 52,80 | 53,00 | -0,56% | - |
| 04.04.2024 | 54,20 | 55,00 | 53,20 | 53,30 | -2,20% | 421,00 |
| 03.04.2024 | 54,20 | 54,60 | 53,80 | 54,50 | -0,73% | 386,00 |
| 02.04.2024 | 54,60 | 55,20 | 54,20 | 54,90 | 3,20% | - |
| 28.03.2024 | 53,60 | 53,70 | 52,80 | 53,20 | 0,95% | - |
| 27.03.2024 | 52,50 | 53,20 | 52,00 | 52,70 | 1,54% | 30,00 |
| 26.03.2024 | 52,40 | 52,80 | 51,80 | 51,90 | -1,52% | - |
| 25.03.2024 | 52,80 | 53,40 | 52,40 | 52,70 | -1,13% | - |
| 22.03.2024 | 52,80 | 53,60 | 52,60 | 53,30 | -0,56% | - |
| 21.03.2024 | 53,50 | 53,90 | 52,80 | 53,60 | 0,75% | - |
| 20.03.2024 | 52,80 | 53,20 | 52,00 | 53,20 | 2,11% | 222,00 |
| 19.03.2024 | 52,40 | 52,60 | 51,60 | 52,10 | 1,17% | - |
| 18.03.2024 | 51,20 | 52,00 | 51,20 | 51,50 | 0,78% | - |
| 15.03.2024 | 51,30 | 51,60 | 50,50 | 51,10 | -1,54% | - |
| 14.03.2024 | 52,20 | 52,60 | 51,20 | 51,90 | 0,58% | - |
| 13.03.2024 | 50,80 | 52,40 | 50,60 | 51,60 | 0,00% | 200,00 |
| 12.03.2024 | 51,40 | 52,30 | 51,00 | 51,60 | 0,00% | 100,00 |
| 11.03.2024 | 51,90 | 51,90 | 50,80 | 51,60 | -1,90% | - |
| 08.03.2024 | 53,20 | 53,40 | 52,20 | 52,60 | -0,57% | - |
| 07.03.2024 | 52,60 | 54,00 | 52,50 | 52,90 | -1,49% | - |
| 06.03.2024 | 52,60 | 54,40 | 52,60 | 53,70 | 1,51% | - |
| 05.03.2024 | 53,40 | 53,60 | 52,80 | 52,90 | -1,12% | - |
| 04.03.2024 | 53,20 | 53,80 | 53,20 | 53,50 | -0,74% | 354,00 |
| 01.03.2024 | 54,00 | 54,10 | 53,00 | 53,90 | 1,51% | - |
| 29.02.2024 | 52,90 | 53,40 | 52,50 | 53,10 | 0,76% | - |
| 28.02.2024 | 52,80 | 53,00 | 52,20 | 52,70 | -1,13% | - |
| 27.02.2024 | 53,20 | 53,60 | 52,90 | 53,30 | 1,14% | - |
| 26.02.2024 | 53,50 | 53,50 | 52,20 | 52,70 | -2,23% | - |
| 23.02.2024 | 53,80 | 54,40 | 53,60 | 53,90 | 0,00% | 30,00 |
| 22.02.2024 | 53,60 | 54,50 | 53,60 | 53,90 | 1,32% | - |
| 21.02.2024 | 53,90 | 54,00 | 52,80 | 53,20 | -1,30% | - |
| 20.02.2024 | 54,40 | 55,20 | 53,20 | 53,90 | -3,75% | - |
| 19.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | 30,00 |
| 16.02.2024 | 55,40 | 56,50 | 55,20 | 55,90 | 1,08% | - |
| 15.02.2024 | 54,70 | 55,60 | 54,30 | 55,30 | -1,25% | - |
| 14.02.2024 | 55,60 | 56,00 | 55,00 | 56,00 | 1,63% | - |
| 13.02.2024 | 56,00 | 56,50 | 54,60 | 55,10 | -1,78% | 40,00 |
| 12.02.2024 | 55,50 | 56,40 | 55,30 | 56,10 | 0,18% | - |
| 09.02.2024 | 55,90 | 56,10 | 55,20 | 56,00 | 0,54% | - |
| 08.02.2024 | 55,80 | 56,70 | 55,40 | 55,70 | -0,71% | - |
| 07.02.2024 | 56,00 | 56,40 | 55,60 | 56,10 | 0,00% | - |
| 06.02.2024 | 55,00 | 56,20 | 55,00 | 56,10 | 1,45% | - |
| 05.02.2024 | 56,50 | 56,60 | 55,00 | 55,30 | -2,64% | - |
| 02.02.2024 | 57,60 | 57,80 | 56,20 | 56,80 | 0,00% | - |
| 01.02.2024 | 57,20 | 57,30 | 56,40 | 56,80 | 0,18% | - |
| 31.01.2024 | 57,20 | 57,50 | 56,40 | 56,70 | -0,35% | 10,00 |
| 30.01.2024 | 57,20 | 57,60 | 56,20 | 56,90 | -0,87% | 28,00 |
| 29.01.2024 | 57,00 | 57,60 | 56,60 | 57,40 | 0,53% | - |
| 26.01.2024 | 57,80 | 57,90 | 55,80 | 57,10 | 0,35% | 1.000,00 |
| 25.01.2024 | 57,20 | 57,60 | 56,40 | 56,90 | -0,70% | - |
| 24.01.2024 | 56,80 | 58,10 | 56,80 | 57,30 | 0,35% | 120,00 |
| 23.01.2024 | 55,40 | 57,40 | 55,40 | 57,10 | 3,63% | - |
| 22.01.2024 | 55,40 | 55,60 | 54,60 | 55,10 | -0,72% | - |
| 19.01.2024 | 55,40 | 55,60 | 54,80 | 55,50 | -0,36% | - |
| 18.01.2024 | 54,80 | 55,80 | 54,80 | 55,70 | 0,36% | - |
| 17.01.2024 | 55,90 | 56,30 | 55,20 | 55,50 | -1,94% | - |
| 16.01.2024 | 56,30 | 57,50 | 56,20 | 56,60 | -2,08% | 40,00 |
| 15.01.2024 | 57,50 | 57,80 | 57,00 | 57,80 | 0,17% | - |
| 12.01.2024 | 58,40 | 58,60 | 57,40 | 57,70 | -0,35% | - |
| 11.01.2024 | 58,70 | 59,20 | 57,40 | 57,90 | -0,34% | - |
| 10.01.2024 | 58,80 | 58,80 | 57,60 | 58,10 | -1,69% | - |
| 09.01.2024 | 59,90 | 60,00 | 58,80 | 59,10 | -1,99% | - |
| 08.01.2024 | 59,20 | 60,40 | 59,00 | 60,30 | 0,00% | - |
| 05.01.2024 | 60,00 | 60,80 | 59,40 | 60,30 | -0,99% | - |
| 04.01.2024 | 61,00 | 61,90 | 60,20 | 60,90 | -1,46% | - |
| 03.01.2024 | 61,80 | 62,00 | 60,60 | 61,80 | -0,48% | 150,00 |
| 02.01.2024 | 62,50 | 62,90 | 61,80 | 62,10 | 0,16% | 100,00 |
| 29.12.2023 | 62,20 | 62,20 | 61,60 | 62,00 | 0,32% | - |
| 28.12.2023 | 62,60 | 62,60 | 61,60 | 61,80 | -0,48% | - |
| 27.12.2023 | 61,60 | 62,50 | 61,40 | 62,10 | 0,98% | 1,00 |
| 22.12.2023 | 61,40 | 62,10 | 61,10 | 61,50 | -0,32% | 28,00 |
| 21.12.2023 | 61,30 | 61,80 | 60,80 | 61,70 | 2,49% | - |
| 20.12.2023 | 61,00 | 61,80 | 60,20 | 60,20 | -1,79% | - |
| 19.12.2023 | 61,10 | 61,60 | 60,50 | 61,30 | 1,49% | - |
| 18.12.2023 | 60,70 | 61,00 | 60,00 | 60,40 | -0,33% | 40,00 |
| 15.12.2023 | 59,80 | 60,90 | 59,00 | 60,60 | 2,02% | - |
| 14.12.2023 | 59,40 | 60,10 | 59,00 | 59,40 | 0,85% | 40,00 |
| 13.12.2023 | 57,80 | 59,00 | 57,40 | 58,90 | 2,43% | - |
| 12.12.2023 | 57,80 | 58,60 | 57,20 | 57,50 | -0,35% | - |
| 11.12.2023 | 58,00 | 58,10 | 57,00 | 57,70 | -0,17% | - |
| 08.12.2023 | 58,50 | 58,90 | 57,60 | 57,80 | -0,52% | - |
| 07.12.2023 | 57,00 | 58,50 | 57,00 | 58,10 | 1,75% | - |
| 06.12.2023 | 57,80 | 58,10 | 56,80 | 57,10 | 1,06% | - |
| 05.12.2023 | 56,30 | 56,80 | 55,70 | 56,50 | -0,35% | - |
| 04.12.2023 | 57,90 | 57,90 | 56,40 | 56,70 | -2,07% | 191,00 |
| 01.12.2023 | 55,80 | 58,20 | 55,80 | 57,90 | 3,02% | - |
| 30.11.2023 | 55,40 | 56,30 | 55,40 | 56,20 | 1,26% | - |
| 29.11.2023 | 56,00 | 56,80 | 55,20 | 55,50 | -1,07% | - |