2,074€
4,22%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,06 | 2,09 | 2,04 | 2,08 | 4,52% | - |
| 15.07.2026 | 2,00 | 2,01 | 1,99 | 1,99 | -0,23% | - |
| 14.07.2026 | 2,00 | 2,02 | 1,98 | 1,99 | -1,99% | - |
| 13.07.2026 | 2,04 | 2,04 | 1,99 | 2,04 | 0,05% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,99 | 2,03 | 2,39% | - |
| 09.07.2026 | 1,98 | 2,00 | 1,95 | 1,99 | -0,33% | - |
| 08.07.2026 | 2,05 | 2,05 | 1,96 | 1,99 | -3,86% | - |
| 07.07.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 0,10% | - |
| 06.07.2026 | 2,08 | 2,11 | 2,07 | 2,07 | -0,38% | - |
| 03.07.2026 | 2,08 | 2,09 | 2,06 | 2,08 | -0,38% | - |
| 02.07.2026 | 1,96 | 2,09 | 1,95 | 2,09 | 6,59% | - |
| 01.07.2026 | 1,96 | 1,97 | 1,93 | 1,96 | 0,31% | - |
| 30.06.2026 | 1,92 | 2,00 | 1,91 | 1,95 | 1,67% | - |
| 29.06.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 3,06% | - |
| 26.06.2026 | 1,89 | 1,91 | 1,86 | 1,86 | -1,77% | - |
| 25.06.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 3,35% | - |
| 24.06.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 0,94% | - |
| 23.06.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 0,41% | - |
| 22.06.2026 | 1,81 | 1,86 | 1,80 | 1,81 | -0,08% | - |
| 19.06.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -1,39% | - |
| 18.06.2026 | 1,92 | 1,93 | 1,83 | 1,84 | -4,32% | - |
| 17.06.2026 | 2,12 | 2,13 | 1,92 | 1,92 | -11,50% | - |
| 16.06.2026 | 2,22 | 2,23 | 2,16 | 2,17 | -4,07% | - |
| 15.06.2026 | 2,28 | 2,31 | 2,24 | 2,26 | 1,30% | - |
| 12.06.2026 | 2,26 | 2,32 | 2,21 | 2,23 | 0,36% | - |
| 11.06.2026 | 2,21 | 2,23 | 2,18 | 2,23 | 0,86% | - |
| 10.06.2026 | 2,23 | 2,25 | 2,18 | 2,21 | -1,56% | - |
| 09.06.2026 | 2,24 | 2,27 | 2,22 | 2,24 | -0,36% | - |
| 08.06.2026 | 2,27 | 2,28 | 2,24 | 2,25 | -4,54% | - |
| 05.06.2026 | 2,33 | 2,38 | 2,32 | 2,36 | 0,38% | - |
| 04.06.2026 | 2,28 | 2,37 | 2,26 | 2,35 | 0,95% | - |
| 03.06.2026 | 2,33 | 2,35 | 2,30 | 2,33 | 0,04% | - |
| 02.06.2026 | 2,32 | 2,39 | 2,31 | 2,32 | 0,30% | - |
| 01.06.2026 | 2,37 | 2,40 | 2,30 | 2,32 | -1,86% | - |
| 29.05.2026 | 2,36 | 2,41 | 2,35 | 2,36 | 2,03% | - |
| 28.05.2026 | 2,35 | 2,37 | 2,31 | 2,31 | -2,45% | - |
| 27.05.2026 | 2,34 | 2,38 | 2,33 | 2,37 | 1,72% | - |
| 26.05.2026 | 2,38 | 2,41 | 2,32 | 2,33 | -2,30% | - |
| 25.05.2026 | 2,31 | 2,42 | 2,31 | 2,39 | 3,69% | - |
| 22.05.2026 | 2,24 | 2,32 | 2,24 | 2,30 | 2,63% | - |
| 21.05.2026 | 2,23 | 2,25 | 2,18 | 2,24 | 0,67% | - |
| 20.05.2026 | 2,15 | 2,25 | 2,13 | 2,23 | 3,34% | - |
| 19.05.2026 | 2,13 | 2,21 | 2,12 | 2,16 | 1,41% | - |
| 18.05.2026 | 2,07 | 2,15 | 2,04 | 2,13 | 2,21% | - |
| 15.05.2026 | 2,09 | 2,10 | 2,06 | 2,08 | -1,09% | - |
| 14.05.2026 | 2,09 | 2,11 | 2,09 | 2,10 | 0,77% | - |
| 13.05.2026 | 2,10 | 2,12 | 2,06 | 2,09 | -0,76% | - |
| 12.05.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -1,36% | - |
| 11.05.2026 | 2,14 | 2,16 | 2,11 | 2,13 | -1,07% | - |
| 08.05.2026 | 2,11 | 2,16 | 2,09 | 2,16 | 0,00% | - |
| 07.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,32% | - |
| 06.05.2026 | 2,07 | 2,17 | 2,07 | 2,16 | 4,75% | - |
| 05.05.2026 | 2,05 | 2,08 | 2,05 | 2,06 | -1,62% | - |
| 04.05.2026 | 2,15 | 2,16 | 2,05 | 2,10 | -2,42% | - |
| 30.04.2026 | 2,08 | 2,15 | 2,06 | 2,15 | 2,38% | - |
| 29.04.2026 | 2,10 | 2,19 | 2,08 | 2,10 | -0,05% | - |
| 28.04.2026 | 2,12 | 2,16 | 2,09 | 2,10 | -2,46% | - |
| 27.04.2026 | 2,17 | 2,18 | 2,15 | 2,15 | -0,83% | - |
| 24.04.2026 | 2,25 | 2,29 | 2,16 | 2,17 | -3,17% | - |
| 23.04.2026 | 2,12 | 2,31 | 2,09 | 2,24 | 5,65% | - |
| 22.04.2026 | 2,13 | 2,16 | 2,12 | 2,12 | -0,79% | - |
| 21.04.2026 | 2,21 | 2,23 | 2,13 | 2,14 | -3,17% | - |
| 20.04.2026 | 2,24 | 2,25 | 2,20 | 2,21 | -1,07% | - |
| 17.04.2026 | 2,24 | 2,25 | 2,19 | 2,23 | -0,18% | - |
| 16.04.2026 | 2,22 | 2,25 | 2,21 | 2,24 | 1,18% | - |
| 15.04.2026 | 2,18 | 2,23 | 2,18 | 2,21 | 1,28% | - |
| 14.04.2026 | 2,13 | 2,20 | 2,13 | 2,18 | 2,39% | - |
| 13.04.2026 | 2,10 | 2,14 | 2,08 | 2,13 | -1,98% | - |
| 10.04.2026 | 2,10 | 2,18 | 2,09 | 2,18 | 4,46% | - |
| 09.04.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -1,33% | - |
| 08.04.2026 | 2,17 | 2,24 | 2,07 | 2,11 | -4,26% | - |
| 07.04.2026 | 2,21 | 2,21 | 2,16 | 2,21 | -0,54% | - |
| 02.04.2026 | 2,18 | 2,22 | 2,14 | 2,22 | 1,14% | - |
| 01.04.2026 | 2,15 | 2,21 | 2,15 | 2,19 | 2,57% | - |
| 31.03.2026 | 2,04 | 2,15 | 2,04 | 2,14 | 5,64% | - |
| 30.03.2026 | 2,03 | 2,04 | 2,00 | 2,02 | -1,70% | - |
| 27.03.2026 | 2,15 | 2,15 | 2,05 | 2,06 | -3,88% | - |
| 26.03.2026 | 2,16 | 2,19 | 2,13 | 2,14 | -1,20% | - |
| 25.03.2026 | 2,13 | 2,18 | 2,12 | 2,17 | 1,88% | - |
| 24.03.2026 | 2,08 | 2,14 | 2,08 | 2,13 | 0,52% | - |
| 23.03.2026 | 2,10 | 2,15 | 2,02 | 2,12 | 0,24% | - |
| 20.03.2026 | 2,19 | 2,20 | 2,11 | 2,11 | -3,39% | - |
| 19.03.2026 | 2,21 | 2,24 | 2,15 | 2,19 | -2,28% | - |
| 18.03.2026 | 2,31 | 2,32 | 2,21 | 2,24 | -2,61% | - |
| 17.03.2026 | 2,27 | 2,31 | 2,25 | 2,30 | 0,70% | - |
| 16.03.2026 | 2,26 | 2,29 | 2,25 | 2,28 | 1,42% | - |
| 13.03.2026 | 2,29 | 2,29 | 2,23 | 2,25 | -1,75% | - |
| 12.03.2026 | 2,25 | 2,33 | 2,22 | 2,29 | 1,28% | - |
| 11.03.2026 | 2,27 | 2,29 | 2,24 | 2,26 | -1,14% | - |
| 10.03.2026 | 2,27 | 2,33 | 2,26 | 2,29 | 0,75% | - |
| 09.03.2026 | 2,26 | 2,28 | 2,20 | 2,27 | -1,13% | - |
| 06.03.2026 | 2,31 | 2,34 | 2,27 | 2,29 | 0,04% | - |
| 05.03.2026 | 2,34 | 2,34 | 2,28 | 2,29 | 1,91% | - |
| 04.03.2026 | 2,25 | 2,25 | 2,21 | 2,25 | -0,18% | - |
| 03.03.2026 | 2,28 | 2,28 | 2,17 | 2,25 | -2,17% | - |
| 02.03.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -4,87% | - |
| 27.02.2026 | 2,42 | 2,46 | 2,41 | 2,42 | -0,08% | - |
| 26.02.2026 | 2,42 | 2,45 | 2,41 | 2,42 | 0,12% | - |
| 25.02.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,82% | - |
| 24.02.2026 | 2,46 | 2,49 | 2,45 | 2,47 | 0,37% | - |