2,909€
-3,71%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,02 | 3,09 | 2,77 | 2,89 | -4,30% | - |
| 26.01.2026 | 2,99 | 3,03 | 2,96 | 3,02 | 2,13% | - |
| 23.01.2026 | 2,98 | 2,99 | 2,94 | 2,96 | -0,70% | - |
| 22.01.2026 | 2,89 | 2,98 | 2,88 | 2,98 | 3,01% | - |
| 21.01.2026 | 2,95 | 2,97 | 2,79 | 2,89 | -2,17% | - |
| 20.01.2026 | 2,93 | 2,97 | 2,89 | 2,96 | 0,85% | - |
| 19.01.2026 | 3,03 | 3,03 | 2,92 | 2,93 | -3,52% | - |
| 16.01.2026 | 3,00 | 3,08 | 2,99 | 3,04 | 1,10% | - |
| 15.01.2026 | 2,96 | 3,03 | 2,93 | 3,01 | 1,80% | - |
| 14.01.2026 | 3,07 | 3,08 | 2,95 | 2,95 | -4,00% | - |
| 13.01.2026 | 3,09 | 3,12 | 3,04 | 3,08 | -0,13% | - |
| 12.01.2026 | 3,08 | 3,10 | 3,05 | 3,08 | -0,13% | - |
| 09.01.2026 | 3,05 | 3,08 | 3,01 | 3,08 | 1,25% | - |
| 08.01.2026 | 3,11 | 3,12 | 3,03 | 3,05 | -2,31% | - |
| 07.01.2026 | 2,97 | 3,13 | 2,92 | 3,12 | 5,09% | - |
| 06.01.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 0,37% | - |
| 05.01.2026 | 2,94 | 2,98 | 2,91 | 2,96 | 0,85% | - |
| 02.01.2026 | 2,96 | 3,00 | 2,93 | 2,93 | -0,98% | - |
| 30.12.2025 | 2,95 | 2,99 | 2,94 | 2,96 | -0,97% | - |
| 29.12.2025 | 2,89 | 2,99 | 2,88 | 2,99 | 3,68% | - |
| 23.12.2025 | 2,87 | 2,90 | 2,85 | 2,88 | 0,52% | - |
| 22.12.2025 | 2,82 | 2,87 | 2,79 | 2,87 | 1,41% | - |
| 19.12.2025 | 2,81 | 2,84 | 2,79 | 2,83 | 0,78% | - |
| 18.12.2025 | 2,77 | 2,83 | 2,74 | 2,81 | 1,23% | - |
| 17.12.2025 | 2,80 | 2,82 | 2,76 | 2,77 | -0,72% | - |
| 16.12.2025 | 2,83 | 2,85 | 2,76 | 2,79 | -1,79% | - |
| 15.12.2025 | 2,77 | 2,85 | 2,77 | 2,84 | 2,67% | - |
| 12.12.2025 | 2,81 | 2,87 | 2,76 | 2,77 | -1,39% | - |
| 11.12.2025 | 2,84 | 2,85 | 2,77 | 2,81 | 0,39% | - |
| 10.12.2025 | 2,80 | 2,83 | 2,75 | 2,80 | 0,22% | - |
| 09.12.2025 | 2,83 | 2,83 | 2,78 | 2,79 | -1,52% | - |
| 08.12.2025 | 2,79 | 2,86 | 2,75 | 2,83 | 0,28% | - |
| 05.12.2025 | 2,87 | 2,89 | 2,80 | 2,83 | -1,40% | 4.000,00 |
| 04.12.2025 | 2,89 | 2,93 | 2,85 | 2,87 | -0,07% | - |
| 03.12.2025 | 2,88 | 2,93 | 2,87 | 2,87 | -0,52% | - |
| 02.12.2025 | 2,87 | 2,92 | 2,84 | 2,88 | 1,51% | - |
| 01.12.2025 | 2,81 | 2,86 | 2,79 | 2,84 | 0,71% | - |
| 28.11.2025 | 2,82 | 2,87 | 2,79 | 2,82 | 0,14% | - |
| 27.11.2025 | 2,74 | 2,83 | 2,73 | 2,82 | 2,89% | - |
| 26.11.2025 | 2,68 | 2,75 | 2,67 | 2,74 | 3,44% | - |
| 25.11.2025 | 2,60 | 2,66 | 2,56 | 2,65 | 2,60% | - |
| 24.11.2025 | 2,59 | 2,63 | 2,55 | 2,58 | -0,27% | - |
| 21.11.2025 | 2,49 | 2,59 | 2,49 | 2,59 | 3,28% | - |
| 20.11.2025 | 2,52 | 2,57 | 2,50 | 2,50 | 0,08% | - |
| 19.11.2025 | 2,42 | 2,50 | 2,38 | 2,50 | 3,39% | - |
| 18.11.2025 | 2,42 | 2,43 | 2,37 | 2,42 | -1,22% | - |
| 17.11.2025 | 2,51 | 2,54 | 2,43 | 2,45 | -1,92% | - |
| 14.11.2025 | 2,58 | 2,59 | 2,50 | 2,50 | -3,40% | - |
| 13.11.2025 | 2,57 | 2,67 | 2,57 | 2,59 | 0,82% | - |
| 12.11.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 0,98% | - |
| 11.11.2025 | 2,49 | 2,54 | 2,46 | 2,54 | 2,67% | - |
| 10.11.2025 | 2,50 | 2,51 | 2,47 | 2,47 | -0,16% | - |
| 07.11.2025 | 2,49 | 2,53 | 2,45 | 2,48 | -0,84% | - |
| 06.11.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -2,31% | - |
| 05.11.2025 | 2,51 | 2,58 | 2,51 | 2,56 | 0,67% | - |
| 04.11.2025 | 2,59 | 2,61 | 2,54 | 2,54 | -3,05% | 6.000,00 |
| 03.11.2025 | 2,63 | 2,66 | 2,59 | 2,62 | -0,53% | - |
| 31.10.2025 | 2,66 | 2,67 | 2,62 | 2,63 | -0,83% | - |
| 30.10.2025 | 2,68 | 2,70 | 2,60 | 2,66 | -0,64% | - |
| 29.10.2025 | 2,64 | 2,72 | 2,63 | 2,67 | 1,21% | - |
| 28.10.2025 | 2,68 | 2,72 | 2,62 | 2,64 | -1,49% | - |
| 27.10.2025 | 2,59 | 2,68 | 2,48 | 2,68 | 3,47% | - |
| 24.10.2025 | 2,67 | 2,86 | 2,59 | 2,59 | -2,78% | - |
| 23.10.2025 | 2,56 | 2,72 | 2,56 | 2,67 | 4,14% | - |
| 22.10.2025 | 2,55 | 2,60 | 2,54 | 2,56 | 0,08% | - |
| 21.10.2025 | 2,60 | 2,63 | 2,54 | 2,56 | -1,62% | - |
| 20.10.2025 | 2,62 | 2,62 | 2,55 | 2,60 | -0,61% | - |
| 17.10.2025 | 2,64 | 2,64 | 2,55 | 2,62 | -1,02% | - |
| 16.10.2025 | 2,58 | 2,65 | 2,54 | 2,64 | 2,32% | - |
| 15.10.2025 | 2,61 | 2,63 | 2,57 | 2,58 | -1,26% | - |
| 14.10.2025 | 2,59 | 2,64 | 2,54 | 2,62 | 1,12% | - |
| 13.10.2025 | 2,56 | 2,61 | 2,51 | 2,59 | 1,17% | - |
| 10.10.2025 | 2,57 | 2,62 | 2,55 | 2,56 | 0,00% | - |
| 09.10.2025 | 2,55 | 2,59 | 2,52 | 2,56 | 0,16% | - |
| 08.10.2025 | 2,47 | 2,60 | 2,46 | 2,55 | 2,74% | - |
| 07.10.2025 | 2,47 | 2,54 | 2,43 | 2,48 | 2,86% | - |
| 06.10.2025 | 2,41 | 2,46 | 2,37 | 2,42 | 0,08% | - |
| 03.10.2025 | 2,41 | 2,43 | 2,39 | 2,41 | 0,58% | - |
| 02.10.2025 | 2,47 | 2,53 | 2,39 | 2,40 | -4,27% | - |
| 01.10.2025 | 2,48 | 2,52 | 2,47 | 2,51 | 2,04% | - |
| 30.09.2025 | 2,45 | 2,46 | 2,42 | 2,46 | 1,53% | - |
| 29.09.2025 | 2,43 | 2,50 | 2,42 | 2,42 | -0,33% | - |
| 26.09.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -2,29% | - |
| 25.09.2025 | 2,53 | 2,55 | 2,46 | 2,48 | -1,62% | - |
| 24.09.2025 | 2,56 | 2,56 | 2,50 | 2,53 | -1,44% | - |
| 23.09.2025 | 2,53 | 2,58 | 2,51 | 2,56 | 1,59% | - |
| 22.09.2025 | 2,51 | 2,55 | 2,49 | 2,52 | 0,56% | - |
| 19.09.2025 | 2,53 | 2,53 | 2,48 | 2,51 | -0,83% | - |
| 18.09.2025 | 2,59 | 2,60 | 2,52 | 2,53 | -2,32% | - |
| 17.09.2025 | 2,48 | 2,61 | 2,48 | 2,59 | 3,35% | - |
| 16.09.2025 | 2,46 | 2,53 | 2,45 | 2,51 | 2,08% | - |
| 15.09.2025 | 2,46 | 2,50 | 2,43 | 2,45 | -1,80% | - |
| 12.09.2025 | 2,51 | 2,54 | 2,48 | 2,50 | -1,15% | - |
| 11.09.2025 | 2,56 | 2,57 | 2,52 | 2,53 | -1,67% | - |
| 10.09.2025 | 2,45 | 2,58 | 2,45 | 2,57 | 4,60% | - |
| 09.09.2025 | 2,46 | 2,46 | 2,45 | 2,46 | 0,82% | - |
| 08.09.2025 | 2,40 | 2,47 | 2,39 | 2,44 | 1,58% | - |
| 05.09.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 4,99% | - |
| 04.09.2025 | 2,28 | 2,33 | 2,27 | 2,29 | 0,18% | - |
| 03.09.2025 | 2,29 | 2,32 | 2,24 | 2,28 | -0,39% | - |