58,253$
0,45%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,90 | 58,34 | 57,77 | 58,25 | 0,45% | - |
| 18.04.2024 | 58,75 | 58,77 | 57,77 | 57,99 | -0,72% | 2.890.371,00 |
| 17.04.2024 | 58,98 | 59,36 | 58,16 | 58,41 | 2,55% | 3.440.348,00 |
| 16.04.2024 | 57,15 | 57,29 | 56,61 | 56,96 | -3,56% | 3.171.824,00 |
| 15.04.2024 | 59,76 | 59,98 | 58,84 | 59,06 | 0,85% | 2.149.992,00 |
| 12.04.2024 | 59,69 | 60,02 | 58,54 | 58,56 | -1,56% | 2.585.338,00 |
| 11.04.2024 | 59,46 | 59,68 | 58,70 | 59,49 | -0,32% | 2.946.795,00 |
| 10.04.2024 | 59,78 | 59,97 | 59,28 | 59,68 | -1,34% | 3.291.483,00 |
| 09.04.2024 | 59,98 | 60,54 | 59,87 | 60,49 | 1,34% | 2.792.550,00 |
| 08.04.2024 | 59,10 | 59,76 | 58,97 | 59,69 | 3,52% | 3.631.966,00 |
| 05.04.2024 | 57,77 | 57,94 | 57,27 | 57,66 | -0,14% | 3.435.577,00 |
| 04.04.2024 | 59,30 | 59,34 | 57,73 | 57,74 | -1,87% | 2.818.664,00 |
| 03.04.2024 | 58,62 | 58,87 | 58,24 | 58,84 | -0,56% | 3.781.436,00 |
| 02.04.2024 | 58,59 | 59,23 | 58,49 | 59,17 | 1,41% | 3.132.633,00 |
| 01.04.2024 | 58,25 | 58,67 | 58,08 | 58,35 | 1,14% | 2.281.903,00 |
| 28.03.2024 | 57,51 | 57,80 | 57,27 | 57,69 | 0,28% | 2.658.812,00 |
| 27.03.2024 | 56,50 | 57,53 | 56,48 | 57,53 | 1,73% | 2.384.750,00 |
| 26.03.2024 | 56,87 | 56,89 | 56,23 | 56,55 | -0,72% | 2.649.187,00 |
| 25.03.2024 | 57,47 | 57,82 | 56,94 | 56,96 | -0,14% | 1.592.380,00 |
| 22.03.2024 | 57,25 | 57,52 | 57,03 | 57,04 | -1,47% | 2.399.660,00 |
| 21.03.2024 | 58,32 | 58,49 | 57,84 | 57,89 | 0,19% | 1.786.307,00 |
| 20.03.2024 | 56,79 | 57,84 | 56,60 | 57,78 | 2,01% | 2.443.103,00 |
| 19.03.2024 | 56,45 | 56,74 | 56,31 | 56,64 | 1,36% | 2.521.088,00 |
| 18.03.2024 | 56,46 | 56,47 | 55,87 | 55,88 | 0,38% | 1.958.124,00 |
| 15.03.2024 | 55,20 | 55,78 | 55,09 | 55,67 | -0,66% | 3.439.662,00 |
| 14.03.2024 | 56,48 | 56,65 | 55,76 | 56,04 | -1,46% | 2.927.594,00 |
| 13.03.2024 | 55,88 | 57,22 | 55,81 | 56,87 | 1,55% | 3.653.843,00 |
| 12.03.2024 | 56,75 | 56,85 | 55,94 | 56,00 | -0,23% | 2.879.910,00 |
| 11.03.2024 | 55,77 | 56,22 | 55,70 | 56,13 | -2,04% | 3.077.537,00 |
| 08.03.2024 | 57,98 | 58,01 | 57,11 | 57,30 | -0,90% | 3.953.987,00 |
| 07.03.2024 | 58,31 | 58,48 | 57,81 | 57,82 | -1,26% | 2.788.461,00 |
| 06.03.2024 | 58,68 | 59,09 | 58,45 | 58,56 | 1,86% | 2.221.225,00 |
| 05.03.2024 | 57,73 | 58,01 | 57,33 | 57,49 | -0,98% | 1.478.847,00 |
| 04.03.2024 | 58,01 | 58,21 | 57,87 | 58,06 | -0,48% | 2.111.324,00 |
| 01.03.2024 | 57,86 | 58,43 | 57,46 | 58,34 | 1,74% | 2.713.772,00 |
| 29.02.2024 | 57,53 | 57,80 | 57,20 | 57,34 | 0,44% | 1.969.804,00 |
| 28.02.2024 | 56,91 | 57,12 | 56,80 | 57,09 | -1,13% | 1.760.770,00 |
| 27.02.2024 | 57,95 | 58,07 | 57,58 | 57,74 | 0,94% | 2.347.504,00 |
| 26.02.2024 | 57,38 | 57,38 | 56,79 | 57,20 | -1,90% | 3.202.113,00 |
| 23.02.2024 | 58,54 | 58,85 | 58,19 | 58,31 | -0,09% | 1.650.317,00 |
| 22.02.2024 | 58,24 | 58,45 | 58,00 | 58,36 | 1,04% | 2.355.803,00 |
| 21.02.2024 | 57,92 | 58,20 | 57,55 | 57,76 | -0,59% | 2.178.708,00 |
| 20.02.2024 | 59,11 | 59,12 | 57,62 | 58,10 | -3,71% | 4.523.187,00 |
| 16.02.2024 | 60,19 | 60,74 | 60,10 | 60,34 | 1,22% | 2.981.090,00 |
| 15.02.2024 | 58,62 | 59,73 | 58,62 | 59,61 | -0,40% | 2.389.971,00 |
| 14.02.2024 | 59,44 | 59,91 | 59,32 | 59,85 | 1,56% | 2.241.530,00 |
| 13.02.2024 | 59,62 | 59,70 | 58,50 | 58,93 | -2,51% | 2.801.387,00 |
| 12.02.2024 | 60,14 | 60,72 | 60,08 | 60,45 | 0,45% | 1.879.610,00 |
| 09.02.2024 | 60,09 | 60,22 | 59,66 | 60,18 | 0,23% | 2.242.832,00 |
| 08.02.2024 | 60,15 | 60,24 | 59,87 | 60,04 | -0,79% | 1.791.354,00 |
| 07.02.2024 | 60,29 | 60,59 | 60,04 | 60,52 | 0,31% | 2.136.085,00 |
| 06.02.2024 | 59,99 | 60,38 | 59,90 | 60,33 | 1,41% | 2.304.075,00 |
| 05.02.2024 | 59,66 | 59,75 | 59,17 | 59,49 | -2,62% | 3.395.075,00 |
| 02.02.2024 | 61,33 | 61,38 | 60,68 | 61,09 | -1,40% | 2.676.655,00 |
| 01.02.2024 | 61,39 | 62,04 | 61,29 | 61,96 | 1,21% | 1.783.476,00 |
| 31.01.2024 | 61,99 | 62,33 | 61,14 | 61,22 | -0,89% | 1.908.160,00 |
| 30.01.2024 | 61,59 | 61,91 | 60,89 | 61,77 | -0,31% | 2.926.142,00 |
| 29.01.2024 | 61,86 | 62,01 | 61,37 | 61,96 | 0,00% | 1.811.526,00 |
| 26.01.2024 | 61,83 | 62,02 | 61,49 | 61,96 | 0,42% | 1.451.845,00 |
| 25.01.2024 | 62,14 | 62,16 | 61,30 | 61,70 | -0,76% | 2.514.885,00 |
| 24.01.2024 | 63,14 | 63,21 | 62,14 | 62,17 | 1,42% | 3.195.906,00 |
| 23.01.2024 | 61,15 | 62,18 | 61,04 | 61,30 | 1,96% | 3.452.834,00 |
| 22.01.2024 | 59,80 | 60,42 | 59,70 | 60,12 | -0,68% | 3.230.462,00 |
| 19.01.2024 | 60,24 | 60,54 | 59,72 | 60,53 | 0,08% | 2.475.483,00 |
| 18.01.2024 | 60,06 | 60,49 | 59,68 | 60,48 | 0,10% | 3.051.837,00 |
| 17.01.2024 | 60,29 | 60,51 | 60,02 | 60,42 | -1,79% | 3.059.942,00 |
| 16.01.2024 | 62,19 | 62,22 | 61,15 | 61,52 | -2,75% | 3.371.708,00 |
| 12.01.2024 | 63,71 | 64,04 | 63,16 | 63,26 | -0,36% | 2.615.638,00 |
| 11.01.2024 | 63,70 | 63,96 | 63,03 | 63,49 | -0,28% | 2.355.904,00 |
| 10.01.2024 | 63,92 | 64,28 | 63,58 | 63,67 | -1,44% | 2.976.418,00 |
| 09.01.2024 | 64,77 | 64,85 | 64,48 | 64,60 | -2,15% | 2.415.651,00 |
| 08.01.2024 | 65,04 | 66,13 | 64,96 | 66,02 | 0,00% | 2.329.018,00 |
| 05.01.2024 | 65,64 | 66,56 | 65,63 | 66,02 | -0,86% | 2.159.039,00 |
| 04.01.2024 | 66,30 | 66,79 | 66,13 | 66,59 | -0,88% | 1.887.983,00 |
| 03.01.2024 | 66,46 | 67,48 | 66,33 | 67,18 | -1,07% | 2.372.906,00 |
| 02.01.2024 | 67,99 | 68,41 | 67,74 | 67,91 | -0,59% | 2.545.063,00 |
| 29.12.2023 | 68,33 | 68,55 | 68,01 | 68,31 | -0,45% | 1.555.430,00 |
| 28.12.2023 | 68,84 | 69,11 | 68,58 | 68,62 | -0,39% | 1.949.494,00 |
| 27.12.2023 | 68,24 | 68,99 | 68,23 | 68,89 | 0,98% | 2.339.158,00 |
| 26.12.2023 | 68,00 | 68,45 | 67,96 | 68,22 | 0,59% | 1.390.217,00 |
| 22.12.2023 | 68,00 | 68,17 | 67,67 | 67,82 | 0,04% | 1.896.834,00 |
| 21.12.2023 | 67,25 | 67,88 | 67,07 | 67,79 | 2,67% | 2.681.183,00 |
| 20.12.2023 | 66,70 | 67,11 | 66,01 | 66,03 | -1,76% | 2.048.145,00 |
| 19.12.2023 | 66,80 | 67,41 | 66,73 | 67,21 | 1,69% | 2.594.962,00 |
| 18.12.2023 | 66,09 | 66,50 | 65,98 | 66,09 | 0,46% | 2.211.872,00 |
| 15.12.2023 | 65,15 | 66,01 | 64,61 | 65,79 | 0,40% | 3.616.703,00 |
| 14.12.2023 | 64,98 | 65,86 | 64,97 | 65,53 | 2,31% | 3.058.464,00 |
| 13.12.2023 | 62,46 | 64,08 | 62,11 | 64,05 | 3,06% | 2.656.358,00 |
| 12.12.2023 | 62,29 | 62,33 | 61,79 | 62,15 | 0,13% | 1.639.086,00 |
| 11.12.2023 | 61,76 | 62,19 | 61,28 | 62,07 | -0,62% | 2.896.192,00 |
| 08.12.2023 | 62,24 | 62,78 | 62,06 | 62,46 | -0,37% | 2.537.104,00 |
| 07.12.2023 | 62,47 | 62,90 | 62,13 | 62,69 | 2,02% | 2.981.817,00 |
| 06.12.2023 | 62,56 | 62,58 | 61,35 | 61,45 | 0,70% | 2.335.602,00 |
| 05.12.2023 | 61,04 | 61,18 | 60,54 | 61,02 | -0,55% | 2.189.122,00 |
| 04.12.2023 | 61,61 | 61,96 | 61,22 | 61,36 | -2,51% | 2.962.748,00 |
| 01.12.2023 | 61,96 | 63,10 | 61,69 | 62,94 | 3,25% | 3.721.651,00 |
| 30.11.2023 | 60,91 | 61,02 | 60,63 | 60,96 | 0,26% | 1.539.415,00 |
| 29.11.2023 | 61,62 | 61,73 | 60,56 | 60,80 | -1,36% | 1.957.797,00 |
| 28.11.2023 | 61,29 | 61,77 | 60,98 | 61,64 | 0,54% | 1.493.079,00 |
| 27.11.2023 | 61,71 | 61,86 | 61,26 | 61,31 | -1,13% | 1.493.756,00 |