2,242€
0,45%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,45% | - |
| 24.07.2025 | 2,28 | 2,28 | 2,23 | 2,23 | -1,93% | - |
| 23.07.2025 | 2,28 | 2,31 | 2,25 | 2,28 | 0,04% | - |
| 22.07.2025 | 2,23 | 2,33 | 2,22 | 2,28 | 1,93% | - |
| 21.07.2025 | 2,27 | 2,28 | 2,21 | 2,23 | -1,80% | - |
| 18.07.2025 | 2,17 | 2,30 | 2,05 | 2,27 | 4,55% | - |
| 17.07.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 1,16% | - |
| 16.07.2025 | 2,15 | 2,16 | 2,13 | 2,15 | 0,09% | - |
| 15.07.2025 | 2,14 | 2,18 | 2,14 | 2,15 | 0,23% | - |
| 14.07.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -2,06% | - |
| 11.07.2025 | 2,16 | 2,20 | 2,14 | 2,19 | 1,25% | - |
| 10.07.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 2,42% | - |
| 09.07.2025 | 2,14 | 2,14 | 2,08 | 2,11 | -1,26% | - |
| 08.07.2025 | 2,11 | 2,14 | 2,09 | 2,14 | 1,47% | - |
| 07.07.2025 | 2,13 | 2,15 | 2,09 | 2,11 | -1,22% | - |
| 04.07.2025 | 2,13 | 2,15 | 2,10 | 2,13 | 0,19% | - |
| 03.07.2025 | 2,11 | 2,15 | 2,11 | 2,13 | 0,95% | - |
| 02.07.2025 | 2,09 | 2,13 | 2,06 | 2,11 | 0,72% | - |
| 01.07.2025 | 2,08 | 2,12 | 2,07 | 2,09 | 0,58% | - |
| 30.06.2025 | 2,13 | 2,14 | 2,06 | 2,08 | -2,39% | - |
| 27.06.2025 | 2,06 | 2,16 | 2,05 | 2,13 | 3,65% | - |
| 26.06.2025 | 2,05 | 2,08 | 2,03 | 2,06 | 0,44% | - |
| 25.06.2025 | 2,08 | 2,09 | 2,04 | 2,05 | -1,59% | - |
| 24.06.2025 | 2,09 | 2,16 | 2,07 | 2,08 | 1,07% | - |
| 23.06.2025 | 2,06 | 2,06 | 2,03 | 2,06 | -0,10% | - |
| 20.06.2025 | 2,06 | 2,09 | 2,06 | 2,06 | 0,05% | - |
| 19.06.2025 | 2,11 | 2,11 | 2,05 | 2,06 | -2,51% | - |
| 18.06.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,57% | - |
| 17.06.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -0,47% | - |
| 16.06.2025 | 2,07 | 2,14 | 2,07 | 2,11 | 1,88% | - |
| 13.06.2025 | 2,15 | 2,15 | 2,07 | 2,07 | -3,54% | - |
| 12.06.2025 | 2,15 | 2,17 | 2,12 | 2,15 | 0,09% | - |
| 11.06.2025 | 2,22 | 2,23 | 2,14 | 2,15 | -3,68% | - |
| 10.06.2025 | 2,25 | 2,27 | 2,21 | 2,23 | -1,24% | - |
| 09.06.2025 | 2,27 | 2,32 | 2,25 | 2,26 | -0,62% | - |
| 06.06.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 0,31% | - |
| 05.06.2025 | 2,28 | 2,35 | 2,25 | 2,26 | -1,01% | - |
| 04.06.2025 | 2,24 | 2,36 | 2,24 | 2,29 | 1,83% | - |
| 03.06.2025 | 2,29 | 2,33 | 2,24 | 2,24 | -2,14% | - |
| 02.06.2025 | 2,29 | 2,30 | 2,24 | 2,29 | 0,35% | 45,00 |
| 30.05.2025 | 2,30 | 2,34 | 2,26 | 2,29 | -0,44% | - |
| 29.05.2025 | 2,30 | 2,33 | 2,29 | 2,30 | -0,04% | - |
| 28.05.2025 | 2,33 | 2,33 | 2,28 | 2,30 | -1,46% | - |
| 27.05.2025 | 2,41 | 2,42 | 2,31 | 2,33 | -3,12% | - |
| 26.05.2025 | 2,36 | 2,44 | 2,36 | 2,41 | 2,78% | - |
| 23.05.2025 | 2,36 | 2,42 | 2,29 | 2,34 | -0,85% | - |
| 22.05.2025 | 2,43 | 2,43 | 2,35 | 2,36 | -2,60% | - |
| 21.05.2025 | 2,50 | 2,50 | 2,41 | 2,42 | -3,23% | - |
| 20.05.2025 | 2,47 | 2,53 | 2,41 | 2,50 | 1,29% | 6.000,00 |
| 19.05.2025 | 2,41 | 2,47 | 2,34 | 2,47 | 2,53% | - |
| 16.05.2025 | 2,43 | 2,48 | 2,39 | 2,41 | -0,90% | - |
| 15.05.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -0,29% | - |
| 14.05.2025 | 2,49 | 2,51 | 2,38 | 2,44 | -1,93% | 2.000,00 |
| 13.05.2025 | 2,26 | 2,51 | 2,24 | 2,49 | 10,19% | - |
| 12.05.2025 | 2,28 | 2,33 | 2,24 | 2,26 | -0,09% | - |
| 09.05.2025 | 2,19 | 2,31 | 2,19 | 2,26 | 3,34% | - |
| 08.05.2025 | 2,12 | 2,20 | 2,09 | 2,19 | 3,21% | - |
| 07.05.2025 | 2,16 | 2,17 | 2,09 | 2,12 | -1,94% | - |
| 06.05.2025 | 2,19 | 2,23 | 2,11 | 2,16 | -1,10% | - |
| 05.05.2025 | 2,25 | 2,26 | 2,18 | 2,19 | -2,63% | - |
| 02.05.2025 | 2,13 | 2,27 | 2,11 | 2,24 | 5,50% | - |
| 30.04.2025 | 2,09 | 2,13 | 2,08 | 2,13 | 1,62% | - |
| 29.04.2025 | 2,09 | 2,10 | 2,04 | 2,09 | 0,38% | - |
| 28.04.2025 | 2,01 | 2,13 | 1,94 | 2,09 | 3,91% | - |
| 25.04.2025 | 2,42 | 2,47 | 2,00 | 2,01 | -17,02% | 600,00 |
| 24.04.2025 | 2,33 | 2,43 | 2,26 | 2,42 | 3,73% | - |
| 23.04.2025 | 2,37 | 2,39 | 2,29 | 2,33 | -0,98% | - |
| 22.04.2025 | 2,20 | 2,37 | 2,20 | 2,35 | 6,47% | - |
| 17.04.2025 | 2,17 | 2,23 | 2,14 | 2,21 | 1,80% | - |
| 16.04.2025 | 2,13 | 2,22 | 2,10 | 2,17 | 1,54% | - |
| 15.04.2025 | 2,05 | 2,16 | 2,04 | 2,14 | 4,39% | - |
| 14.04.2025 | 1,98 | 2,06 | 1,97 | 2,05 | 4,06% | - |
| 11.04.2025 | 1,86 | 1,97 | 1,81 | 1,97 | 5,63% | - |
| 10.04.2025 | 1,94 | 2,08 | 1,82 | 1,86 | -4,34% | - |
| 09.04.2025 | 1,81 | 1,96 | 1,73 | 1,95 | 6,53% | - |
| 08.04.2025 | 1,89 | 1,93 | 1,80 | 1,83 | -3,02% | - |
| 07.04.2025 | 1,94 | 2,03 | 1,80 | 1,89 | -4,02% | - |
| 04.04.2025 | 2,22 | 2,26 | 1,94 | 1,97 | -11,65% | - |
| 03.04.2025 | 2,15 | 2,31 | 2,11 | 2,22 | 2,44% | - |
| 02.04.2025 | 2,22 | 2,22 | 2,04 | 2,17 | -1,99% | - |
| 01.04.2025 | 2,15 | 2,24 | 2,14 | 2,22 | 3,07% | - |
| 31.03.2025 | 2,20 | 2,20 | 2,12 | 2,15 | -2,80% | - |
| 28.03.2025 | 2,24 | 2,26 | 2,19 | 2,21 | -1,21% | - |
| 27.03.2025 | 2,27 | 2,30 | 2,22 | 2,24 | -1,58% | - |
| 26.03.2025 | 2,35 | 2,36 | 2,27 | 2,27 | -3,15% | - |
| 25.03.2025 | 2,21 | 2,35 | 2,20 | 2,35 | 6,39% | - |
| 24.03.2025 | 2,11 | 2,23 | 2,09 | 2,21 | 4,75% | - |
| 21.03.2025 | 2,06 | 2,12 | 2,04 | 2,11 | 2,03% | - |
| 20.03.2025 | 2,11 | 2,12 | 2,03 | 2,07 | -2,27% | - |
| 19.03.2025 | 2,01 | 2,14 | 1,99 | 2,11 | 5,28% | - |
| 18.03.2025 | 1,99 | 2,03 | 1,97 | 2,01 | 0,96% | - |
| 17.03.2025 | 2,01 | 2,04 | 1,96 | 1,99 | -1,05% | - |
| 14.03.2025 | 2,00 | 2,04 | 1,98 | 2,01 | 0,75% | - |
| 13.03.2025 | 2,05 | 2,06 | 1,97 | 1,99 | -2,68% | - |
| 12.03.2025 | 2,04 | 2,11 | 2,04 | 2,05 | 0,44% | - |
| 11.03.2025 | 2,08 | 2,10 | 1,99 | 2,04 | -2,06% | - |
| 10.03.2025 | 2,04 | 2,11 | 2,03 | 2,08 | 2,06% | 500,00 |
| 07.03.2025 | 1,93 | 2,04 | 1,91 | 2,04 | 5,56% | - |
| 06.03.2025 | 2,01 | 2,06 | 1,92 | 1,93 | -3,71% | - |
| 05.03.2025 | 2,01 | 2,11 | 1,99 | 2,01 | 0,00% | - |