58,135$
0,25%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 57,76 | 58,44 | 57,73 | 58,12 | 0,22% | 2.028.710,00 |
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% | 3.438.657,00 |
16.04.2024 | 57,15 | 57,29 | 56,61 | 56,96 | -3,56% | 3.170.647,00 |
15.04.2024 | 59,76 | 59,98 | 58,84 | 59,06 | 0,85% | 2.148.579,00 |
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% | 2.940.604,00 |
10.04.2024 | 59,78 | 59,97 | 59,28 | 59,68 | -1,34% | 3.290.164,00 |
09.04.2024 | 59,98 | 60,54 | 59,87 | 60,49 | 1,34% | 2.781.651,00 |
08.04.2024 | 59,10 | 59,76 | 58,97 | 59,69 | 3,52% | 3.630.699,00 |
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% | 2.813.612,00 |
03.04.2024 | 58,62 | 58,87 | 58,24 | 58,84 | -0,56% | 3.755.098,00 |
02.04.2024 | 58,59 | 59,23 | 58,49 | 59,17 | 1,41% | 3.127.929,00 |
01.04.2024 | 58,25 | 58,67 | 58,08 | 58,35 | 1,14% | 2.278.642,00 |
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% | 2.372.527,00 |
26.03.2024 | 56,87 | 56,89 | 56,23 | 56,55 | -0,72% | 2.645.877,00 |
25.03.2024 | 57,47 | 57,82 | 56,94 | 56,96 | -0,14% | 1.588.849,00 |
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% | 1.766.223,00 |
20.03.2024 | 56,79 | 57,84 | 56,60 | 57,78 | 2,01% | 2.441.068,00 |
19.03.2024 | 56,45 | 56,74 | 56,31 | 56,64 | 1,36% | 2.514.102,00 |
18.03.2024 | 56,46 | 56,47 | 55,87 | 55,88 | 0,38% | 1.957.979,00 |
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% | 2.899.101,00 |
13.03.2024 | 55,88 | 57,22 | 55,81 | 56,87 | 1,55% | 3.611.006,00 |
12.03.2024 | 56,75 | 56,85 | 55,94 | 56,00 | -0,23% | 2.868.247,00 |
11.03.2024 | 55,77 | 56,22 | 55,70 | 56,13 | -2,04% | 3.071.542,00 |
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% | 2.770.819,00 |
06.03.2024 | 58,68 | 59,09 | 58,45 | 58,56 | 1,86% | 2.209.957,00 |
05.03.2024 | 57,73 | 58,01 | 57,33 | 57,49 | -0,98% | 1.474.966,00 |
04.03.2024 | 58,01 | 58,21 | 57,87 | 58,06 | -0,48% | 2.108.737,00 |
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% | 1.942.058,00 |
28.02.2024 | 56,91 | 57,12 | 56,80 | 57,09 | -1,13% | 1.718.637,00 |
27.02.2024 | 57,95 | 58,07 | 57,58 | 57,74 | 0,94% | 2.344.810,00 |
26.02.2024 | 57,38 | 57,38 | 56,79 | 57,20 | -1,90% | 3.195.195,00 |
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% | 2.337.933,00 |
21.02.2024 | 57,92 | 58,20 | 57,55 | 57,76 | -0,59% | 2.171.422,00 |
20.02.2024 | 59,11 | 59,12 | 57,62 | 58,10 | -3,71% | 4.518.991,00 |
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% | 2.387.810,00 |
14.02.2024 | 59,44 | 59,91 | 59,32 | 59,85 | 1,56% | 2.229.186,00 |
13.02.2024 | 59,62 | 59,70 | 58,50 | 58,93 | -2,51% | 2.793.799,00 |
12.02.2024 | 60,14 | 60,72 | 60,08 | 60,45 | 0,45% | 1.873.638,00 |
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% | 1.786.713,00 |
07.02.2024 | 60,29 | 60,59 | 60,04 | 60,52 | 0,31% | 2.129.939,00 |
06.02.2024 | 59,99 | 60,38 | 59,90 | 60,33 | 1,41% | 2.242.054,00 |
05.02.2024 | 59,66 | 59,75 | 59,17 | 59,49 | -2,62% | 3.384.756,00 |
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% | 1.767.214,00 |
31.01.2024 | 61,99 | 62,33 | 61,14 | 61,22 | -0,89% | 1.902.058,00 |
30.01.2024 | 61,59 | 61,91 | 60,89 | 61,77 | -0,31% | 2.923.861,00 |
29.01.2024 | 61,86 | 62,01 | 61,37 | 61,96 | 0,00% | 1.803.981,00 |
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% | 2.512.015,00 |
24.01.2024 | 63,14 | 63,21 | 62,14 | 62,17 | 1,42% | 3.187.754,00 |
23.01.2024 | 61,15 | 62,18 | 61,04 | 61,30 | 1,96% | 3.421.728,00 |
22.01.2024 | 59,80 | 60,42 | 59,70 | 60,12 | -0,68% | 3.212.742,00 |
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% | 3.048.073,00 |
17.01.2024 | 60,29 | 60,51 | 60,02 | 60,42 | -1,79% | 3.045.699,00 |
16.01.2024 | 62,19 | 62,22 | 61,15 | 61,52 | -2,75% | 3.329.245,00 |
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% | 2.344.636,00 |
10.01.2024 | 63,92 | 64,28 | 63,58 | 63,67 | -1,44% | 2.971.498,00 |
09.01.2024 | 64,77 | 64,85 | 64,48 | 64,60 | -2,15% | 2.411.774,00 |
08.01.2024 | 65,04 | 66,13 | 64,96 | 66,02 | 0,00% | 2.320.887,00 |
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% | 1.869.791,00 |
03.01.2024 | 66,46 | 67,48 | 66,33 | 67,18 | -1,07% | 2.369.951,00 |
02.01.2024 | 67,99 | 68,41 | 67,74 | 67,91 | -0,59% | 2.543.144,00 |
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% | 1.852.074,00 |
27.12.2023 | 68,24 | 68,99 | 68,23 | 68,89 | 0,98% | 2.327.961,00 |
26.12.2023 | 68,00 | 68,45 | 67,96 | 68,22 | 0,59% | 1.381.578,00 |
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% | 2.670.767,00 |
20.12.2023 | 66,70 | 67,11 | 66,01 | 66,03 | -1,76% | 2.019.624,00 |
19.12.2023 | 66,80 | 67,41 | 66,73 | 67,21 | 1,69% | 2.589.942,00 |
18.12.2023 | 66,09 | 66,50 | 65,98 | 66,09 | 0,46% | 2.193.317,00 |
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% | 3.042.103,00 |
13.12.2023 | 62,46 | 64,08 | 62,11 | 64,05 | 3,06% | 2.642.702,00 |
12.12.2023 | 62,29 | 62,33 | 61,79 | 62,15 | 0,13% | 1.637.119,00 |
11.12.2023 | 61,76 | 62,19 | 61,28 | 62,07 | -0,62% | 2.895.514,00 |
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% | 2.976.071,00 |
06.12.2023 | 62,56 | 62,58 | 61,35 | 61,45 | 0,70% | 2.327.255,00 |
05.12.2023 | 61,04 | 61,18 | 60,54 | 61,02 | -0,55% | 2.184.404,00 |
04.12.2023 | 61,61 | 61,96 | 61,22 | 61,36 | -2,51% | 2.954.666,00 |
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% | 1.535.070,00 |
29.11.2023 | 61,62 | 61,73 | 60,56 | 60,80 | -1,36% | 1.954.763,00 |
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% | 1.488.228,00 |