27,885€
-0,05%
Echtzeit-Aktienkurs BHP Group Ltd.
Bid:
Ask:
Aktienkurse zur BHP Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 27,85 | 28,16 | 27,63 | 27,72 | 0,90% | 2.910,00 |
| 12.04.2024 | 27,69 | 28,22 | 27,47 | 27,48 | -0,52% | 36,00 |
| 11.04.2024 | 27,81 | 27,98 | 27,43 | 27,62 | -0,64% | 170,00 |
| 10.04.2024 | 27,87 | 27,98 | 27,60 | 27,80 | -0,20% | 2.148,00 |
| 09.04.2024 | 27,36 | 27,87 | 27,28 | 27,85 | 1,57% | 600,00 |
| 08.04.2024 | 26,62 | 27,49 | 26,62 | 27,42 | 3,08% | 1.400,00 |
| 05.04.2024 | 26,91 | 27,06 | 26,55 | 26,60 | -0,14% | 1.475,00 |
| 04.04.2024 | 27,21 | 27,35 | 26,52 | 26,64 | -2,06% | 16.786,00 |
| 03.04.2024 | 27,20 | 27,26 | 26,93 | 27,20 | -0,94% | 1.665,00 |
| 02.04.2024 | 27,10 | 27,47 | 26,99 | 27,46 | 3,11% | 7.423,00 |
| 28.03.2024 | 26,65 | 26,77 | 26,58 | 26,63 | 0,00% | 140,00 |
| 27.03.2024 | 26,29 | 26,63 | 25,96 | 26,63 | 2,18% | 500,00 |
| 26.03.2024 | 26,34 | 26,41 | 25,95 | 26,06 | -1,44% | 1.359,00 |
| 25.03.2024 | 26,41 | 26,63 | 26,33 | 26,45 | 0,03% | 200,00 |
| 22.03.2024 | 26,50 | 26,74 | 26,38 | 26,44 | -1,42% | 860,00 |
| 21.03.2024 | 26,60 | 26,95 | 26,54 | 26,82 | 1,28% | 195,00 |
| 20.03.2024 | 26,12 | 26,52 | 26,01 | 26,48 | 1,74% | 100,00 |
| 19.03.2024 | 26,08 | 26,18 | 25,84 | 26,03 | 0,87% | 674,00 |
| 18.03.2024 | 25,69 | 25,92 | 25,66 | 25,80 | 0,69% | 1.868,00 |
| 15.03.2024 | 25,61 | 25,67 | 25,35 | 25,63 | -0,30% | 732,00 |
| 14.03.2024 | 26,01 | 26,24 | 25,55 | 25,70 | -1,09% | 511,00 |
| 13.03.2024 | 25,45 | 26,09 | 25,37 | 25,99 | 0,80% | 4.913,00 |
| 12.03.2024 | 25,71 | 26,20 | 25,67 | 25,78 | 0,21% | 842,00 |
| 11.03.2024 | 25,98 | 26,03 | 25,36 | 25,73 | -1,54% | 2.930,00 |
| 08.03.2024 | 26,58 | 26,59 | 26,12 | 26,13 | -1,18% | 2.516,00 |
| 07.03.2024 | 26,43 | 26,98 | 26,40 | 26,44 | -1,63% | 538,00 |
| 06.03.2024 | 26,52 | 27,12 | 26,52 | 26,88 | 1,42% | 4.250,00 |
| 05.03.2024 | 26,66 | 26,94 | 26,48 | 26,50 | -0,62% | - |
| 04.03.2024 | 26,51 | 26,89 | 26,51 | 26,67 | -1,11% | 600,00 |
| 01.03.2024 | 27,09 | 27,09 | 26,64 | 26,96 | 1,51% | 1.350,00 |
| 29.02.2024 | 26,38 | 26,70 | 26,30 | 26,56 | 1,12% | 2.800,00 |
| 28.02.2024 | 26,73 | 26,73 | 26,13 | 26,27 | -1,46% | 140,00 |
| 27.02.2024 | 26,55 | 26,80 | 26,46 | 26,66 | 0,83% | 950,00 |
| 26.02.2024 | 26,73 | 26,75 | 26,20 | 26,44 | -1,95% | 2.186,00 |
| 23.02.2024 | 27,00 | 27,22 | 26,86 | 26,97 | -0,16% | 370,00 |
| 22.02.2024 | 26,81 | 27,21 | 26,80 | 27,01 | 1,25% | 631,00 |
| 21.02.2024 | 27,00 | 27,07 | 26,51 | 26,68 | -0,97% | 1.195,00 |
| 20.02.2024 | 27,61 | 27,61 | 26,65 | 26,94 | -3,22% | 3.235,00 |
| 19.02.2024 | 28,05 | 28,14 | 27,66 | 27,83 | -0,59% | 404,00 |
| 16.02.2024 | 27,53 | 28,20 | 27,53 | 28,00 | 1,41% | 70,00 |
| 15.02.2024 | 27,38 | 27,80 | 27,10 | 27,61 | -1,18% | 900,00 |
| 14.02.2024 | 27,66 | 28,20 | 27,52 | 27,94 | 1,40% | 2.451,00 |
| 13.02.2024 | 28,06 | 28,31 | 27,39 | 27,55 | -1,87% | 128,00 |
| 12.02.2024 | 27,75 | 28,12 | 27,66 | 28,08 | 0,60% | 1.700,00 |
| 09.02.2024 | 27,92 | 28,08 | 27,58 | 27,91 | 0,17% | 28,00 |
| 08.02.2024 | 28,05 | 28,27 | 27,72 | 27,86 | -0,69% | 1.665,00 |
| 07.02.2024 | 28,08 | 28,20 | 27,92 | 28,06 | -0,05% | 2.340,00 |
| 06.02.2024 | 27,80 | 28,09 | 27,52 | 28,07 | 0,88% | 200,00 |
| 05.02.2024 | 28,21 | 28,21 | 27,55 | 27,82 | -1,79% | 594,00 |
| 02.02.2024 | 28,79 | 28,82 | 28,20 | 28,33 | -0,75% | 2.623,00 |
| 01.02.2024 | 28,50 | 28,65 | 28,26 | 28,54 | 0,71% | 1.122,00 |
| 31.01.2024 | 28,61 | 28,72 | 28,33 | 28,34 | -0,39% | 7.100,00 |
| 30.01.2024 | 28,65 | 28,65 | 28,06 | 28,45 | -0,28% | 175,00 |
| 29.01.2024 | 28,40 | 28,57 | 28,35 | 28,53 | 0,05% | 650,00 |
| 26.01.2024 | 28,40 | 28,60 | 27,95 | 28,52 | 0,18% | 450,00 |
| 25.01.2024 | 28,76 | 28,91 | 28,31 | 28,47 | -0,41% | 622,00 |
| 24.01.2024 | 28,31 | 28,93 | 28,27 | 28,59 | 0,32% | 3.201,00 |
| 23.01.2024 | 27,95 | 28,61 | 27,80 | 28,50 | 3,07% | 12.160,00 |
| 22.01.2024 | 27,70 | 27,78 | 27,43 | 27,65 | -0,74% | 13.705,00 |
| 19.01.2024 | 27,69 | 27,93 | 27,46 | 27,85 | 0,02% | 500,00 |
| 18.01.2024 | 27,55 | 27,85 | 27,46 | 27,85 | 0,51% | 2.605,00 |
| 17.01.2024 | 28,09 | 28,13 | 27,63 | 27,70 | -1,85% | 1.738,00 |
| 16.01.2024 | 28,36 | 28,68 | 28,11 | 28,23 | -1,28% | 215,00 |
| 15.01.2024 | 28,85 | 28,85 | 28,53 | 28,59 | -1,22% | 850,00 |
| 12.01.2024 | 29,14 | 29,15 | 28,80 | 28,94 | -0,03% | 1.654,00 |
| 11.01.2024 | 29,33 | 29,46 | 28,71 | 28,95 | -0,35% | 390,00 |
| 10.01.2024 | 29,36 | 29,40 | 28,94 | 29,06 | -1,94% | 360,00 |
| 09.01.2024 | 30,04 | 30,05 | 29,47 | 29,63 | -1,77% | 2.636,00 |
| 08.01.2024 | 30,05 | 30,17 | 29,48 | 30,17 | 0,03% | 164,00 |
| 05.01.2024 | 30,17 | 30,28 | 29,73 | 30,16 | -0,90% | 1.645,00 |
| 04.01.2024 | 30,64 | 30,65 | 30,15 | 30,43 | -1,05% | 1.562,00 |
| 03.01.2024 | 30,79 | 30,84 | 30,42 | 30,75 | -0,81% | 1.785,00 |
| 02.01.2024 | 31,16 | 31,20 | 30,84 | 31,00 | 0,19% | 1.335,00 |
| 29.12.2023 | 30,90 | 31,05 | 30,78 | 30,94 | -0,14% | 2,00 |
| 28.12.2023 | 31,07 | 31,16 | 30,65 | 30,98 | 0,11% | 1.220,00 |
| 27.12.2023 | 30,95 | 31,07 | 30,72 | 30,95 | 0,50% | 501,00 |
| 22.12.2023 | 30,71 | 30,92 | 30,46 | 30,80 | -0,03% | 1.250,00 |
| 21.12.2023 | 30,55 | 30,81 | 30,33 | 30,80 | 2,05% | 2.743,00 |
| 20.12.2023 | 30,69 | 30,69 | 30,17 | 30,19 | -1,14% | 650,00 |
| 19.12.2023 | 30,48 | 30,67 | 30,17 | 30,53 | 1,78% | 1.245,00 |
| 18.12.2023 | 29,95 | 30,42 | 29,95 | 30,00 | -0,30% | 92,00 |
| 15.12.2023 | 29,93 | 30,32 | 29,57 | 30,09 | 0,84% | 2.865,00 |
| 14.12.2023 | 29,55 | 29,87 | 29,45 | 29,84 | 1,38% | 3.846,00 |
| 13.12.2023 | 28,93 | 29,44 | 28,65 | 29,43 | 2,06% | 5.100,00 |
| 12.12.2023 | 28,77 | 29,20 | 28,66 | 28,84 | -0,02% | 1.075,00 |
| 11.12.2023 | 28,99 | 29,00 | 28,52 | 28,85 | -0,64% | 700,00 |
| 08.12.2023 | 29,17 | 29,35 | 28,83 | 29,03 | 0,16% | 663,00 |
| 07.12.2023 | 28,80 | 29,11 | 28,60 | 28,98 | 1,66% | 1.328,00 |
| 06.12.2023 | 28,37 | 28,98 | 28,37 | 28,51 | 0,76% | 600,00 |
| 05.12.2023 | 28,34 | 28,41 | 28,00 | 28,30 | -0,14% | 3.484,00 |
| 04.12.2023 | 28,92 | 28,97 | 28,31 | 28,34 | -1,90% | 81,00 |
| 01.12.2023 | 27,99 | 28,99 | 27,99 | 28,89 | 3,12% | 3.218,00 |
| 30.11.2023 | 27,98 | 28,14 | 27,80 | 28,01 | 0,83% | 230,00 |
| 29.11.2023 | 27,88 | 28,23 | 27,61 | 27,78 | -1,10% | 180,00 |
| 28.11.2023 | 27,98 | 28,11 | 27,63 | 28,09 | 0,38% | 3.402,00 |
| 27.11.2023 | 27,99 | 28,34 | 27,95 | 27,98 | -1,46% | 540,00 |
| 24.11.2023 | 28,38 | 28,49 | 28,17 | 28,40 | -0,32% | 1.050,00 |
| 23.11.2023 | 28,39 | 28,57 | 28,27 | 28,49 | -0,50% | 3.643,00 |
| 22.11.2023 | 28,68 | 28,77 | 28,44 | 28,63 | -0,19% | 1.641,00 |
| 21.11.2023 | 28,26 | 28,74 | 28,13 | 28,69 | 1,94% | 273,00 |