1,967€
6,41%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,84 | 1,97 | 1,83 | 1,96 | 6,28% | - |
| 21.10.2026 | 1,84 | 1,86 | 1,81 | 1,85 | 3,21% | - |
| 20.10.2026 | 1,75 | 1,82 | 1,75 | 1,79 | 1,53% | - |
| 19.10.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,37% | - |
| 16.10.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,66% | - |
| 15.10.2026 | 1,72 | 1,77 | 1,72 | 1,75 | 0,11% | - |
| 14.10.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,80% | - |
| 13.10.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,17% | - |
| 12.10.2026 | 1,76 | 1,78 | 1,74 | 1,76 | -0,40% | - |
| 09.10.2026 | 1,72 | 1,78 | 1,72 | 1,77 | 3,03% | - |
| 08.10.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -1,63% | - |
| 07.10.2026 | 1,73 | 1,77 | 1,72 | 1,74 | 1,54% | - |
| 06.10.2026 | 1,69 | 1,73 | 1,69 | 1,72 | 0,85% | - |
| 05.10.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -1,39% | - |
| 02.10.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -0,80% | - |
| 01.10.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,54% | - |
| 30.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,68% | - |
| 29.09.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,06% | - |
| 28.09.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -0,54% | - |
| 25.09.2026 | 1,76 | 1,79 | 1,75 | 1,77 | -0,11% | - |
| 24.09.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -1,06% | - |
| 23.09.2026 | 1,81 | 1,85 | 1,79 | 1,79 | -0,39% | - |
| 22.09.2026 | 1,75 | 1,80 | 1,74 | 1,80 | 3,12% | - |
| 21.09.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 0,78% | - |
| 18.09.2026 | 1,79 | 1,80 | 1,72 | 1,73 | -5,05% | - |
| 17.09.2026 | 1,74 | 1,83 | 1,74 | 1,82 | 3,78% | - |
| 16.09.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,09% | - |
| 15.09.2026 | 1,76 | 1,78 | 1,73 | 1,76 | -1,43% | - |
| 14.09.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 0,82% | - |
| 11.09.2026 | 1,72 | 1,82 | 1,72 | 1,77 | 1,12% | - |
| 10.09.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -2,27% | - |
| 09.09.2026 | 1,79 | 1,80 | 1,77 | 1,79 | -0,64% | - |
| 08.09.2026 | 1,79 | 1,80 | 1,76 | 1,80 | 0,67% | - |
| 07.09.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,22% | - |
| 04.09.2026 | 1,79 | 1,82 | 1,77 | 1,81 | 0,89% | - |
| 03.09.2026 | 1,70 | 1,80 | 1,69 | 1,79 | 6,31% | - |
| 02.09.2026 | 1,70 | 1,70 | 1,66 | 1,69 | -2,32% | - |
| 01.09.2026 | 1,70 | 1,76 | 1,68 | 1,73 | 1,65% | - |
| 31.08.2026 | 1,70 | 1,73 | 1,70 | 1,70 | -1,39% | - |
| 28.08.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,79% | - |
| 27.08.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,70% | - |
| 26.08.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -0,28% | 2.000,00 |
| 25.08.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,23% | - |
| 24.08.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,37% | - |
| 21.08.2026 | 1,75 | 1,78 | 1,74 | 1,76 | -0,06% | - |
| 20.08.2026 | 1,77 | 1,79 | 1,76 | 1,77 | -0,62% | - |
| 19.08.2026 | 1,76 | 1,80 | 1,76 | 1,78 | -0,20% | - |
| 18.08.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 0,88% | - |
| 17.08.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -4,23% | - |
| 14.08.2026 | 1,84 | 1,85 | 1,81 | 1,84 | -0,05% | - |
| 13.08.2026 | 1,88 | 1,89 | 1,82 | 1,84 | -2,23% | - |
| 12.08.2026 | 1,87 | 1,90 | 1,85 | 1,89 | 0,67% | - |
| 11.08.2026 | 1,87 | 1,88 | 1,85 | 1,87 | -0,24% | - |
| 10.08.2026 | 1,90 | 1,90 | 1,86 | 1,88 | -1,00% | - |
| 07.08.2026 | 1,92 | 1,92 | 1,88 | 1,90 | -2,32% | - |
| 06.08.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 6,80% | - |
| 05.08.2026 | 1,83 | 1,83 | 1,79 | 1,82 | 0,41% | - |
| 04.08.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 1,51% | - |
| 03.08.2026 | 1,76 | 1,81 | 1,76 | 1,78 | 1,34% | - |
| 31.07.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 0,20% | - |
| 30.07.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,06% | - |
| 29.07.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 0,98% | - |
| 28.07.2026 | 1,73 | 1,75 | 1,72 | 1,74 | 0,93% | - |
| 27.07.2026 | 1,69 | 1,77 | 1,69 | 1,72 | 1,53% | - |
| 24.07.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 0,35% | - |
| 23.07.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -1,34% | - |
| 22.07.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -2,56% | - |
| 21.07.2026 | 1,76 | 1,80 | 1,75 | 1,76 | -1,98% | - |
| 20.07.2026 | 1,73 | 1,83 | 1,72 | 1,80 | 1,67% | - |
| 17.07.2026 | 2,05 | 2,06 | 1,67 | 1,77 | -15,10% | - |
| 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% | - |