59,520$
1,47%
Echtzeit-Aktienkurs BHP Group ADR
Bid:
Ask:
Aktienkurse zur BHP Group ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 59,59 | 59,88 | 58,67 | 59,53 | 1,48% | 2.023.670,00 |
30.05.2024 | 59,55 | 59,68 | 58,54 | 58,66 | -1,33% | 2.222.998,00 |
29.05.2024 | 60,07 | 60,84 | 59,41 | 59,45 | -0,25% | 3.203.145,00 |
28.05.2024 | 59,97 | 60,19 | 59,30 | 59,60 | -0,05% | 2.010.042,00 |
24.05.2024 | 58,83 | 59,75 | 58,79 | 59,63 | 1,50% | 2.395.664,00 |
23.05.2024 | 59,04 | 59,24 | 58,33 | 58,75 | 0,03% | 2.124.339,00 |
22.05.2024 | 61,29 | 61,29 | 58,67 | 58,73 | -4,71% | 3.612.483,00 |
21.05.2024 | 61,69 | 62,28 | 61,44 | 61,63 | 0,08% | 1.787.639,00 |
20.05.2024 | 61,36 | 62,02 | 61,23 | 61,58 | 0,18% | 2.358.187,00 |
17.05.2024 | 60,42 | 61,61 | 60,18 | 61,47 | 2,42% | 3.522.181,00 |
16.05.2024 | 59,53 | 60,78 | 59,40 | 60,02 | 1,27% | 2.438.848,00 |
15.05.2024 | 59,47 | 59,56 | 58,31 | 59,27 | 0,82% | 1.585.831,00 |
14.05.2024 | 59,28 | 59,38 | 58,50 | 58,79 | 2,82% | 2.541.843,00 |
13.05.2024 | 57,42 | 57,67 | 57,17 | 57,18 | -0,02% | 1.483.805,00 |
10.05.2024 | 57,50 | 57,67 | 57,13 | 57,19 | 0,12% | 1.560.245,00 |
09.05.2024 | 56,73 | 57,13 | 56,43 | 57,12 | 1,10% | 1.548.355,00 |
08.05.2024 | 56,58 | 56,76 | 56,35 | 56,50 | -1,69% | 1.477.466,00 |
07.05.2024 | 57,56 | 57,71 | 57,31 | 57,47 | 1,07% | 2.042.394,00 |
06.05.2024 | 56,86 | 56,92 | 56,60 | 56,86 | 1,07% | 1.178.415,00 |
03.05.2024 | 56,26 | 56,74 | 55,92 | 56,26 | 1,22% | 2.087.955,00 |
02.05.2024 | 55,76 | 56,35 | 55,51 | 55,58 | 1,05% | 2.673.111,00 |
01.05.2024 | 55,30 | 55,74 | 54,81 | 55,00 | -0,29% | 2.153.818,00 |
30.04.2024 | 56,23 | 56,34 | 55,16 | 55,16 | -2,90% | 2.451.600,00 |
29.04.2024 | 55,88 | 56,90 | 55,87 | 56,81 | 0,67% | 2.492.097,00 |
26.04.2024 | 56,91 | 56,91 | 55,80 | 56,43 | -1,36% | 4.065.233,00 |
25.04.2024 | 57,37 | 58,13 | 57,09 | 57,21 | -3,43% | 3.944.920,00 |
24.04.2024 | 59,10 | 59,30 | 58,69 | 59,24 | 0,92% | 2.037.057,00 |
23.04.2024 | 57,62 | 58,74 | 57,47 | 58,70 | 0,32% | 2.999.301,00 |
22.04.2024 | 57,91 | 58,67 | 57,71 | 58,51 | 0,67% | 1.954.819,00 |
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 |