BHP Group Ltd BHP
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 60,26-0,56 (-0,92 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 60,26 | -0,92 % | AUD 61,48 | AUD 61,50 | AUD 60,26 | 9,72M |
| 2026-09-30 | AUD 60,82 | +0,31 % | AUD 60,53 | AUD 61,31 | AUD 60,45 | 9,36M |
| 2026-09-29 | AUD 60,63 | +1,39 % | AUD 60,09 | AUD 60,63 | AUD 59,99 | 5,73M |
| 2026-09-28 | AUD 59,80 | -1,52 % | AUD 60,90 | AUD 60,96 | AUD 59,76 | 8,26M |
| 2026-09-25 | AUD 60,72 | -0,49 % | AUD 60,45 | AUD 60,84 | AUD 60,32 | 6,51M |
| 2026-09-24 | AUD 61,02 | -1,69 % | AUD 60,48 | AUD 61,13 | AUD 60,34 | 7,67M |
| 2026-09-23 | AUD 62,07 | +1,39 % | AUD 61,83 | AUD 62,69 | AUD 61,75 | 7,35M |
| 2026-09-22 | AUD 61,22 | +0,72 % | AUD 60,50 | AUD 61,38 | AUD 60,48 | 5,69M |
| 2026-09-21 | AUD 60,78 | -0,44 % | AUD 60,64 | AUD 60,94 | AUD 60,46 | 4,25M |
| 2026-09-18 | AUD 61,05 | +1,40 % | AUD 60,91 | AUD 61,06 | AUD 60,37 | 17,13M |
| 2026-09-17 | AUD 60,21 | +0,02 % | AUD 61,00 | AUD 61,00 | AUD 59,75 | 11,31M |
| 2026-09-16 | AUD 60,20 | +1,60 % | AUD 59,60 | AUD 60,20 | AUD 59,25 | 6,66M |
| 2026-09-15 | AUD 59,25 | -2,21 % | AUD 59,59 | AUD 59,77 | AUD 58,97 | 7,89M |
| 2026-09-14 | AUD 60,59 | -0,46 % | AUD 60,68 | AUD 60,75 | AUD 59,89 | 6,59M |
| 2026-09-11 | AUD 60,87 | -4,05 % | AUD 60,50 | AUD 61,14 | AUD 60,27 | 7,95M |
| 2026-09-10 | AUD 63,44 | -1,77 % | AUD 63,79 | AUD 63,92 | AUD 62,12 | 7,68M |
| 2026-09-09 | AUD 64,58 | +3,25 % | AUD 63,89 | AUD 64,58 | AUD 63,79 | 7,99M |
| 2026-09-08 | AUD 62,55 | -0,60 % | AUD 63,05 | AUD 63,19 | AUD 62,40 | 5,85M |
| 2026-09-07 | AUD 62,93 | +1,09 % | AUD 62,77 | AUD 63,57 | AUD 62,50 | 5,92M |
| 2026-09-04 | AUD 62,25 | -2,40 % | AUD 63,72 | AUD 63,72 | AUD 61,97 | 6,75M |
| 2026-09-03 | AUD 63,78 | -1,35 % | AUD 63,63 | AUD 64,16 | AUD 63,24 | 8,67M |
| 2026-09-02 | AUD 64,65 | -3,28 % | AUD 65,26 | AUD 65,47 | AUD 64,25 | 8,17M |
| 2026-09-01 | AUD 66,84 | +0,92 % | AUD 65,98 | AUD 66,87 | AUD 65,71 | 5,66M |
| 2026-08-31 | AUD 66,23 | -1,59 % | AUD 66,68 | AUD 66,74 | AUD 65,27 | 15,54M |
| 2026-08-28 | AUD 67,30 | +1,36 % | AUD 66,60 | AUD 67,30 | AUD 66,34 | 8,44M |
| 2026-08-27 | AUD 66,40 | -1,48 % | AUD 67,15 | AUD 67,51 | AUD 66,40 | 6,67M |
| 2026-08-26 | AUD 67,40 | -0,40 % | AUD 68,65 | AUD 68,77 | AUD 67,29 | 7,76M |
| 2026-08-25 | AUD 67,67 | +0,82 % | AUD 67,95 | AUD 68,22 | AUD 67,34 | 6,67M |
| 2026-08-24 | AUD 67,12 | +3,01 % | AUD 67,32 | AUD 67,72 | AUD 67,03 | 7,29M |
| 2026-08-21 | AUD 65,16 | -0,90 % | AUD 65,54 | AUD 65,79 | AUD 64,85 | 13,88M |
| 2026-08-20 | AUD 65,75 | +3,20 % | AUD 65,10 | AUD 65,75 | AUD 64,68 | 9,25M |
| 2026-08-19 | AUD 63,71 | -0,22 % | AUD 62,75 | AUD 63,94 | AUD 62,68 | 6,62M |
| 2026-08-18 | AUD 63,85 | +2,65 % | AUD 63,63 | AUD 64,79 | AUD 63,41 | 7,35M |
| 2026-08-17 | AUD 62,20 | +1,39 % | AUD 61,48 | AUD 62,23 | AUD 61,44 | 6,31M |
| 2026-08-14 | AUD 61,35 | -3,31 % | AUD 61,40 | AUD 61,48 | AUD 60,87 | 7,92M |
| 2026-08-13 | AUD 63,45 | 0,00 % | AUD 63,50 | AUD 63,77 | AUD 63,00 | 6,94M |
| 2026-08-12 | AUD 63,45 | -0,75 % | AUD 63,49 | AUD 63,88 | AUD 63,26 | 4,16M |
| 2026-08-11 | AUD 63,93 | +0,65 % | AUD 64,00 | AUD 64,50 | AUD 63,85 | 5,03M |
| 2026-08-10 | AUD 63,52 | +0,87 % | AUD 63,44 | AUD 63,90 | AUD 63,43 | 4,17M |
| 2026-08-07 | AUD 62,97 | +0,24 % | AUD 62,30 | AUD 63,10 | AUD 62,13 | 5,79M |
| 2026-08-06 | AUD 62,82 | +0,45 % | AUD 63,20 | AUD 63,41 | AUD 62,51 | 6,59M |
| 2026-08-05 | AUD 62,54 | +3,34 % | AUD 62,10 | AUD 62,59 | AUD 61,78 | 7,17M |
| 2026-08-04 | AUD 60,52 | -0,33 % | AUD 59,92 | AUD 60,76 | AUD 59,52 | 7,45M |
| 2026-08-03 | AUD 60,72 | +0,68 % | AUD 60,25 | AUD 60,72 | AUD 60,05 | 5,18M |
| 2026-07-31 | AUD 60,31 | +1,96 % | AUD 60,93 | AUD 61,12 | AUD 60,04 | 11,51M |
| 2026-07-30 | AUD 59,15 | -1,71 % | AUD 59,50 | AUD 59,93 | AUD 59,06 | 5,99M |
| 2026-07-29 | AUD 60,18 | +1,36 % | AUD 59,45 | AUD 60,77 | AUD 59,41 | 7,20M |
| 2026-07-28 | AUD 59,37 | -1,21 % | AUD 59,95 | AUD 60,04 | AUD 58,57 | 5,91M |
| 2026-07-27 | AUD 60,10 | +2,12 % | AUD 60,06 | AUD 60,27 | AUD 59,58 | 5,83M |
| 2026-07-24 | AUD 58,85 | -2,94 % | AUD 59,61 | AUD 59,80 | AUD 58,66 | 6,85M |
| 2026-07-23 | AUD 60,63 | +1,46 % | AUD 60,50 | AUD 60,80 | AUD 60,25 | 6,14M |
| 2026-07-22 | AUD 59,76 | +2,52 % | AUD 59,42 | AUD 60,33 | AUD 59,42 | 6,25M |
| 2026-07-21 | AUD 58,29 | +1,30 % | AUD 57,30 | AUD 58,29 | AUD 57,03 | 5,25M |
| 2026-07-20 | AUD 57,54 | 0,00 % | AUD 57,82 | AUD 57,99 | AUD 57,41 | 4,76M |
| 2026-07-17 | AUD 57,54 | -2,71 % | AUD 57,70 | AUD 57,77 | AUD 57,00 | 9,97M |
| 2026-07-16 | AUD 59,14 | -2,34 % | AUD 60,56 | AUD 60,65 | AUD 58,56 | 5,99M |
| 2026-07-15 | AUD 60,56 | +3,15 % | AUD 60,90 | AUD 61,27 | AUD 60,56 | 7,45M |
| 2026-07-14 | AUD 58,71 | +0,63 % | AUD 58,59 | AUD 58,93 | AUD 58,07 | 5,47M |
| 2026-07-13 | AUD 58,34 | +0,10 % | AUD 58,64 | AUD 58,89 | AUD 57,64 | 5,22M |
| 2026-07-10 | AUD 58,28 | +2,48 % | AUD 57,65 | AUD 58,58 | AUD 57,49 | 6,55M |
| 2026-07-09 | AUD 56,87 | -1,11 % | AUD 56,58 | AUD 56,92 | AUD 56,24 | 6,32M |
| 2026-07-08 | AUD 57,51 | -2,31 % | AUD 57,32 | AUD 57,51 | AUD 56,78 | 9,77M |
| 2026-07-07 | AUD 58,87 | -1,92 % | AUD 59,85 | AUD 60,14 | AUD 58,52 | 6,23M |
| 2026-07-06 | AUD 60,02 | -0,79 % | AUD 60,40 | AUD 60,74 | AUD 59,77 | 3,94M |
| 2026-07-03 | AUD 60,50 | +1,56 % | AUD 59,96 | AUD 60,74 | AUD 59,45 | 5,45M |
| 2026-07-02 | AUD 59,57 | -0,58 % | AUD 59,50 | AUD 59,79 | AUD 58,87 | 6,80M |
| 2026-07-01 | AUD 59,92 | +0,88 % | AUD 60,40 | AUD 60,53 | AUD 59,59 | 6,86M |
| 2026-06-30 | AUD 59,40 | -0,70 % | AUD 59,50 | AUD 59,76 | AUD 59,17 | 9,99M |
| 2026-06-29 | AUD 59,82 | +1,41 % | AUD 58,80 | AUD 59,82 | AUD 58,80 | 8,92M |
| 2026-06-26 | AUD 58,99 | +0,80 % | AUD 59,50 | AUD 59,50 | AUD 58,25 | 7,52M |
| 2026-06-25 | AUD 58,52 | -1,65 % | AUD 58,50 | AUD 59,16 | AUD 58,22 | 9,09M |
| 2026-06-24 | AUD 59,50 | -0,70 % | AUD 59,50 | AUD 59,74 | AUD 58,77 | 9,22M |
| 2026-06-23 | AUD 59,92 | -0,70 % | AUD 60,71 | AUD 61,28 | AUD 59,92 | 12,33M |
| 2026-06-22 | AUD 60,34 | -1,73 % | AUD 60,08 | AUD 61,09 | AUD 59,91 | 9,80M |
| 2026-06-19 | AUD 61,40 | -5,60 % | AUD 63,05 | AUD 63,25 | AUD 61,40 | 37,86M |
| 2026-06-18 | AUD 65,04 | -0,84 % | AUD 65,47 | AUD 65,66 | AUD 65,01 | 9,25M |
| 2026-06-17 | AUD 65,59 | +0,61 % | AUD 65,50 | AUD 65,98 | AUD 65,18 | 5,77M |
| 2026-06-16 | AUD 65,19 | +0,02 % | AUD 65,18 | AUD 65,50 | AUD 64,88 | 6,07M |
| 2026-06-15 | AUD 65,18 | +3,58 % | AUD 65,19 | AUD 65,44 | AUD 64,74 | 9,72M |
| 2026-06-12 | AUD 62,93 | +3,50 % | AUD 62,80 | AUD 63,21 | AUD 62,20 | 8,30M |
| 2026-06-11 | AUD 60,80 | +1,00 % | AUD 59,14 | AUD 61,19 | AUD 59,06 | 10,37M |
| 2026-06-10 | AUD 60,20 | +0,20 % | AUD 60,55 | AUD 61,09 | AUD 59,71 | 10,89M |
| 2026-06-09 | AUD 60,08 | -1,89 % | AUD 59,53 | AUD 60,43 | AUD 59,04 | 12,40M |
| 2026-06-05 | AUD 61,24 | -2,48 % | AUD 62,20 | AUD 62,41 | AUD 60,97 | 7,39M |
| 2026-06-04 | AUD 62,80 | -3,25 % | AUD 63,90 | AUD 64,00 | AUD 62,37 | 7,87M |
| 2026-06-03 | AUD 64,91 | +2,43 % | AUD 64,55 | AUD 65,04 | AUD 64,39 | 8,41M |
| 2026-06-02 | AUD 63,37 | +1,42 % | AUD 63,40 | AUD 63,58 | AUD 62,55 | 7,62M |
| 2026-06-01 | AUD 62,48 | +0,27 % | AUD 62,31 | AUD 62,95 | AUD 62,13 | 6,34M |
| 2026-05-29 | AUD 62,31 | +2,91 % | AUD 61,50 | AUD 62,33 | AUD 61,39 | 29,98M |
| 2026-05-28 | AUD 60,55 | -1,19 % | AUD 61,05 | AUD 61,55 | AUD 59,81 | 9,68M |