BHP Group Ltd ADR

BHP
🏛️ Deutschland →
47.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 47.00 47.20 47.00 47.20 0.0M
2025-09-29 46.00 46.00 46.00 46.00 0.0M
2025-09-26 46.80 46.80 46.40 46.40 0.0M
2025-09-25 46.00 47.40 46.00 47.40 0.0M
2025-09-24 44.40 44.40 44.40 44.40 0.0M
2025-09-23 44.20 44.60 44.20 44.60 0.0M
2025-09-22 43.60 44.80 43.60 44.80 0.0M
2025-09-19 43.60 44.00 43.60 44.00 0.0M
2025-09-18 44.40 44.40 44.00 44.00 0.0M
2025-09-17 44.80 44.80 44.80 44.80 0.0M
2025-09-16 45.80 45.80 45.40 45.40 0.0M
2025-09-15 45.40 46.00 45.40 46.00 0.0M
2025-09-12 45.40 45.60 45.40 45.60 0.0M
2025-09-11 44.80 45.80 44.80 45.80 0.0M
2025-09-10 44.60 45.60 44.60 45.60 0.0M
2025-09-09 45.20 45.20 45.00 45.00 0.0M
2025-09-08 45.40 45.60 45.40 45.60 0.0M
2025-09-05 45.80 45.80 45.80 45.80 0.0M
2025-09-04 47.00 47.20 47.00 47.20 0.0M
2025-09-03 46.80 47.40 46.80 47.40 0.0M
2025-09-02 46.80 47.40 46.80 47.40 0.0M
2025-09-01 46.80 46.80 46.80 46.80 0.0M
2025-08-29 47.20 47.40 47.20 47.40 0.0M
2025-08-28 47.20 47.60 47.20 47.60 0.0M
2025-08-27 47.20 47.60 47.20 47.60 0.0M
2025-08-26 47.20 47.20 47.20 47.20 0.0M
2025-08-25 47.00 47.60 47.00 47.60 0.0M
2025-08-22 46.40 47.40 46.40 47.40 0.0M
2025-08-21 45.20 46.40 45.20 46.40 0.0M
2025-08-20 45.00 45.60 45.00 45.60 0.0M
2025-08-19 45.20 45.80 45.20 45.80 0.0M
2025-08-18 45.40 45.40 45.40 45.40 0.0M
2025-08-15 45.60 45.80 45.60 45.80 0.0M
2025-08-14 46.00 46.00 45.60 45.60 0.0M
2025-08-13 45.40 46.40 45.40 46.40 0.0M
2025-08-12 44.80 45.80 44.80 45.80 0.0M
2025-08-11 44.60 45.60 44.60 45.60 0.0M
2025-08-08 44.40 45.00 44.40 45.00 0.0M
2025-08-07 43.40 44.20 43.40 44.20 0.0M
2025-08-06 43.60 43.80 43.60 43.80 0.0M
2025-08-05 44.00 44.60 43.80 43.80 0.0M
2025-08-04 43.20 44.40 43.20 44.40 0.0M
2025-08-01 43.40 43.40 43.40 43.40 0.0M
2025-07-31 43.60 43.80 43.60 43.80 0.0M
2025-07-30 44.80 44.80 43.80 43.80 0.0M
2025-07-29 44.80 45.20 44.80 45.20 0.0M
2025-07-28 44.80 44.80 44.60 44.60 0.0M
2025-07-25 45.40 45.40 44.80 44.80 0.0M
2025-07-24 46.20 46.20 45.60 45.60 0.0M
2025-07-23 46.20 46.40 46.20 46.40 0.0M
2025-07-22 44.80 46.60 44.80 46.40 0.0M
2025-07-21 44.20 45.00 44.20 45.00 0.0M
2025-07-18 43.60 43.60 43.60 43.60 0.0M
2025-07-17 43.20 45.00 43.20 44.20 0.0M
2025-07-16 43.00 43.60 43.00 43.60 0.0M
2025-07-15 43.60 43.60 43.20 43.20 0.0M
2025-07-14 43.60 44.00 43.60 44.00 0.0M
2025-07-11 43.80 44.20 43.80 44.20 0.0M
2025-07-10 41.80 43.60 41.80 43.60 0.0M
2025-07-09 41.20 41.20 41.20 41.20 0.0M
2025-07-08 41.20 41.60 41.20 41.60 0.0M
2025-07-07 42.40 42.40 41.80 41.80 0.0M
2025-07-04 42.40 42.40 42.20 42.20 0.0M
2025-07-03 42.20 42.60 42.20 42.60 0.0M
2025-07-02 40.60 42.40 40.60 42.40 0.0M
2025-07-01 40.40 41.00 40.40 41.00 0.0M
2025-06-30 41.00 41.00 41.00 41.00 0.0M
2025-06-27 40.80 41.60 40.80 41.00 0.0M
2025-06-26 39.20 40.80 39.20 40.80 0.0M
2025-06-25 40.00 40.00 40.00 40.00 0.0M
2025-06-24 39.80 40.40 39.80 40.40 0.0M
2025-06-23 39.20 39.20 39.20 39.20 0.0M
2025-06-20 40.40 40.40 39.60 39.60 0.0M
2025-06-19 40.20 40.20 40.20 40.20 0.0M
2025-06-18 41.20 41.20 41.20 41.20 0.0M
2025-06-17 41.40 41.40 41.20 41.20 0.0M
2025-06-16 41.20 42.00 41.20 42.00 0.0M
2025-06-13 41.80 41.80 41.60 41.60 0.0M
2025-06-12 43.40 43.40 42.60 42.60 0.0M
2025-06-11 44.00 44.00 43.60 43.60 0.0M
2025-06-10 43.40 44.00 43.40 44.00 0.0M
2025-06-09 42.60 43.60 42.60 43.60 0.0M
2025-06-06 43.00 43.00 43.00 43.00 0.0M
2025-06-05 42.20 43.20 42.20 43.20 0.0M
2025-06-04 42.00 42.80 42.00 42.80 0.0M
2025-06-03 42.80 42.80 42.20 42.40 0.0M
2025-06-02 42.80 42.80 42.80 42.80 0.0M
2025-05-30 42.80 42.80 42.80 42.80 0.0M
2025-05-29 43.20 43.20 43.00 43.00 0.0M
2025-05-28 43.20 43.20 43.00 43.00 0.0M
2025-05-27 43.60 43.60 43.40 43.40 0.0M
2025-05-26 43.20 43.20 43.20 43.20 0.0M
2025-05-23 42.60 43.40 42.60 43.40 0.0M
2025-05-22 43.20 43.40 43.20 43.40 0.0M
2025-05-21 43.40 43.40 43.20 43.20 0.0M
2025-05-20 43.80 43.80 43.60 43.60 0.0M
2025-05-19 43.80 44.20 43.80 44.20 0.0M
2025-05-16 44.60 44.80 44.60 44.80 0.0M
2025-05-15 43.80 44.80 43.80 44.80 0.0M
2025-05-14 44.60 44.60 44.60 44.60 0.0M
2025-05-13 44.00 45.00 44.00 45.00 0.0M
2025-05-12 43.00 44.60 43.00 44.60 0.0M
2025-05-09 42.20 42.80 42.20 42.80 0.0M
2025-05-08 42.20 42.60 42.20 42.60 0.0M
2025-05-07 42.40 42.40 42.40 42.40 0.0M
2025-05-06 42.00 42.60 42.00 42.60 0.0M
2025-05-05 42.00 42.60 42.00 42.60 0.0M
2025-05-02 41.20 42.80 41.20 42.80 0.0M
2025-04-30 41.80 41.80 41.00 41.40 0.0M
2025-04-29 41.80 42.40 41.80 42.40 0.0M
2025-04-28 41.80 42.00 41.80 42.00 0.0M
2025-04-25 42.80 44.20 42.00 42.00 0.0M
2025-04-24 41.80 43.00 41.80 43.00 0.0M
2025-04-23 42.00 42.40 42.00 42.40 0.0M
2025-04-22 40.00 41.20 40.00 41.20 0.0M
2025-04-17 39.60 40.60 39.60 40.60 0.0M
2025-04-16 39.40 39.60 39.40 39.60 0.0M
2025-04-15 39.80 41.40 39.80 40.60 0.0M
2025-04-14 40.60 40.60 40.60 40.60 0.0M
2025-04-11 38.20 39.60 38.20 39.60 0.0M
2025-04-10 39.80 39.80 38.20 38.20 0.0M
2025-04-09 35.60 35.60 35.60 35.60 0.0M
2025-04-08 38.40 38.40 36.00 36.00 0.0M
2025-04-07 36.60 38.20 36.60 38.20 0.0M
2025-04-04 40.40 40.90 38.10 38.10 0.0M
2025-04-03 40.80 41.70 40.80 41.70 0.0M
2025-04-02 43.80 43.80 43.70 43.70 0.0M
2025-04-01 43.90 44.70 43.90 44.70 0.0M
2025-03-31 43.60 44.40 43.60 44.40 0.0M
2025-03-28 45.50 45.50 44.60 44.60 0.0M
2025-03-27 45.60 45.60 45.50 45.50 0.0M
2025-03-26 45.30 45.90 45.30 45.90 0.0M
2025-03-25 45.00 45.60 45.00 45.60 0.0M
2025-03-24 45.30 45.30 45.30 45.30 0.0M
2025-03-21 44.80 45.00 44.80 45.00 0.0M
2025-03-20 45.10 45.10 45.00 45.00 0.0M
2025-03-19 45.20 45.50 45.20 45.50 0.0M
2025-03-18 45.50 45.70 45.50 45.70 0.0M
2025-03-17 45.10 45.70 45.10 45.70 0.0M
2025-03-14 44.60 45.00 44.60 45.00 0.0M
2025-03-13 43.60 44.40 43.60 44.40 0.0M
2025-03-12 45.10 45.20 44.00 44.00 0.0M
2025-03-11 45.10 45.30 45.10 45.20 0.0M
2025-03-10 45.60 45.80 45.20 45.20 0.0M
2025-03-07 45.30 46.70 45.30 45.90 0.0M
2025-03-06 45.80 46.50 45.80 46.50 0.0M
2025-03-05 45.60 47.60 45.40 46.50 0.0M
2025-03-04 45.60 46.00 45.60 46.00 0.0M
2025-03-03 45.90 47.60 45.90 46.00 0.0M
2025-02-28 46.10 46.10 46.10 46.10 0.0M
2025-02-27 47.10 47.10 46.90 46.90 0.0M
2025-02-26 47.40 47.40 47.40 47.40 0.0M
2025-02-25 47.80 49.80 47.80 47.80 0.0M
2025-02-24 48.20 48.50 48.20 48.50 0.0M
2025-02-21 49.00 50.40 49.00 50.40 0.0M
2025-02-20 48.10 49.00 48.10 49.00 0.0M
2025-02-19 49.10 49.10 48.70 48.70 0.0M
2025-02-18 48.70 49.30 48.70 49.30 0.0M
2025-02-17 50.20 50.20 48.90 48.90 0.0M
2025-02-14 48.80 48.80 48.70 48.70 0.0M
2025-02-13 48.20 49.20 48.20 49.20 0.0M
2025-02-12 47.50 48.40 47.50 48.40 0.0M
2025-02-11 47.60 48.00 47.60 48.00 0.0M
2025-02-10 48.00 48.00 48.00 48.00 0.0M
2025-02-07 48.00 48.30 48.00 48.30 0.0M
2025-02-06 47.60 47.60 47.60 47.60 0.0M
2025-02-05 47.40 47.60 47.40 47.60 0.0M
2025-02-04 46.70 47.60 46.70 47.60 0.0M
2025-02-03 46.60 46.90 46.60 46.90 0.0M
2025-01-31 46.90 46.90 46.90 46.90 0.0M
2025-01-30 46.40 46.40 46.40 46.40 0.0M
2025-01-29 46.10 47.60 46.10 46.40 0.0M
2025-01-28 46.80 47.80 46.30 46.30 0.0M
2025-01-27 46.60 46.60 46.60 46.60 0.0M
2025-01-24 46.30 48.80 46.30 47.00 0.0M
2025-01-23 46.60 46.90 46.60 46.90 0.0M
2025-01-22 47.80 48.50 46.70 46.70 0.0M
2025-01-21 47.80 47.80 47.80 47.80 0.0M
2025-01-20 47.70 47.70 47.70 47.70 0.0M
2025-01-17 47.60 49.10 47.60 48.30 0.0M
2025-01-16 47.60 47.70 47.60 47.70 0.0M
2025-01-15 47.10 47.90 47.10 47.90 0.0M
2025-01-14 47.30 48.60 47.30 47.70 0.0M
2025-01-13 47.00 47.00 47.00 47.00 0.0M
2025-01-10 46.50 46.90 46.50 46.90 0.0M
2025-01-09 46.20 46.20 46.10 46.10 0.0M
2025-01-08 46.40 46.70 46.40 46.70 0.0M
2025-01-07 45.90 46.30 45.90 46.10 0.0M
2025-01-06 46.60 46.60 46.60 46.60 0.0M
2025-01-03 47.20 47.20 47.20 47.20 0.0M
2025-01-02 46.90 48.00 46.90 47.50 0.0M