2,908€
-2,74%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,07 | 3,07 | 2,77 | 2,91 | -2,74% | 5.550,00 |
| 26.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,49% | 50,00 |
| 22.01.2026 | 2,89 | 2,95 | 2,89 | 2,95 | 4,03% | 3.400,00 |
| 21.01.2026 | 2,86 | 2,86 | 2,83 | 2,83 | -4,07% | 2.689,00 |
| 20.01.2026 | 2,90 | 2,95 | 2,90 | 2,95 | 0,54% | 255,00 |
| 19.01.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -3,86% | 2.072,00 |
| 16.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 1,60% | 465,00 |
| 15.01.2026 | 2,97 | 3,03 | 2,94 | 3,01 | 0,67% | - |
| 14.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -3,08% | 110,00 |
| 13.01.2026 | 3,08 | 3,09 | 3,08 | 3,08 | -0,36% | - |
| 12.01.2026 | 3,07 | 3,09 | 3,07 | 3,09 | 0,78% | 2.020,00 |
| 09.01.2026 | 3,05 | 3,07 | 3,01 | 3,07 | 0,26% | - |
| 08.01.2026 | 3,04 | 3,06 | 3,04 | 3,06 | -1,48% | 2.892,00 |
| 07.01.2026 | 2,96 | 3,11 | 2,96 | 3,11 | 4,86% | 10.702,00 |
| 06.01.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 0,61% | 390,00 |
| 05.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,14% | 30,00 |
| 02.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,07% | 113,00 |
| 30.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,50% | 120,00 |
| 29.12.2025 | 2,88 | 2,98 | 2,88 | 2,94 | 1,84% | 4.726,00 |
| 23.12.2025 | 2,87 | 2,90 | 2,85 | 2,88 | 0,95% | - |
| 22.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,07% | 118,00 |
| 19.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,07% | 150,00 |
| 18.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,94% | 50,00 |
| 17.12.2025 | 2,81 | 2,82 | 2,77 | 2,77 | 0,22% | - |
| 16.12.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,60% | 5,00 |
| 15.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,78% | 1.000,00 |
| 12.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,29% | - |
| 11.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,29% | 25,00 |
| 10.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,43% | 703,00 |
| 09.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,63% | 797,00 |
| 08.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,07% | 560,00 |
| 05.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,02% | 6.720,00 |
| 04.12.2025 | 2,89 | 2,92 | 2,85 | 2,86 | -1,35% | - |
| 03.12.2025 | 2,91 | 2,91 | 2,87 | 2,90 | 0,56% | 3.700,00 |
| 02.12.2025 | 2,92 | 2,92 | 2,88 | 2,88 | 1,55% | 2.740,00 |
| 01.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,67% | 1.500,00 |
| 28.11.2025 | 2,82 | 2,86 | 2,79 | 2,82 | 2,07% | - |
| 27.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,66% | 1.200,00 |
| 26.11.2025 | 2,69 | 2,75 | 2,68 | 2,74 | 2,93% | - |
| 25.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,74% | 170,00 |
| 24.11.2025 | 2,59 | 2,63 | 2,55 | 2,59 | 0,15% | - |
| 21.11.2025 | 2,49 | 2,59 | 2,48 | 2,59 | 4,14% | - |
| 20.11.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -0,84% | 2.295,00 |
| 19.11.2025 | 2,41 | 2,53 | 2,38 | 2,51 | 4,20% | - |
| 18.11.2025 | 2,38 | 2,43 | 2,37 | 2,41 | -3,76% | 4.300,00 |
| 17.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,13% | 152,00 |
| 14.11.2025 | 2,54 | 2,54 | 2,47 | 2,47 | -4,30% | 2.114,00 |
| 13.11.2025 | 2,57 | 2,66 | 2,57 | 2,58 | 0,35% | - |
| 12.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,38% | 4.000,00 |
| 11.11.2025 | 2,48 | 2,54 | 2,46 | 2,54 | 1,97% | - |
| 10.11.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 1,47% | 1.989,00 |
| 07.11.2025 | 2,50 | 2,50 | 2,44 | 2,45 | -0,65% | 11.564,00 |
| 06.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | 3.000,00 |
| 05.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,71% | 2.000,00 |
| 04.11.2025 | 2,57 | 2,58 | 2,53 | 2,53 | -4,10% | 7.087,00 |
| 03.11.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,30% | 1.399,00 |
| 31.10.2025 | 2,65 | 2,67 | 2,61 | 2,63 | -1,05% | - |
| 30.10.2025 | 2,68 | 2,69 | 2,61 | 2,66 | -0,97% | - |
| 29.10.2025 | 2,64 | 2,72 | 2,63 | 2,68 | 2,44% | - |
| 28.10.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -1,87% | 971,00 |
| 27.10.2025 | 2,60 | 2,67 | 2,60 | 2,67 | -0,45% | 775,00 |
| 24.10.2025 | 2,76 | 2,80 | 2,68 | 2,68 | 0,75% | 7.953,00 |
| 23.10.2025 | 2,56 | 2,71 | 2,56 | 2,66 | 3,83% | - |
| 22.10.2025 | 2,54 | 2,59 | 2,54 | 2,56 | 0,47% | - |
| 21.10.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -1,96% | 3.160,00 |
| 20.10.2025 | 2,62 | 2,63 | 2,55 | 2,60 | -0,61% | - |
| 17.10.2025 | 2,62 | 2,64 | 2,55 | 2,62 | 0,96% | - |
| 15.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,18% | 25,00 |
| 14.10.2025 | 2,57 | 2,64 | 2,53 | 2,62 | 1,24% | - |
| 13.10.2025 | 2,57 | 2,60 | 2,51 | 2,59 | 2,05% | - |
| 10.10.2025 | 2,58 | 2,61 | 2,54 | 2,54 | -1,67% | - |
| 09.10.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,14% | 250,00 |
| 08.10.2025 | 2,46 | 2,60 | 2,45 | 2,55 | 0,75% | - |
| 07.10.2025 | 2,47 | 2,54 | 2,42 | 2,53 | 5,50% | - |
| 06.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,29% | 121,00 |
| 03.10.2025 | 2,41 | 2,44 | 2,39 | 2,41 | -2,15% | - |
| 02.10.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -1,05% | 131,00 |
| 01.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,39% | 420,00 |
| 30.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | 1.233,00 |
| 29.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,13% | 17,00 |
| 25.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,10% | 257,00 |
| 24.09.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,21% | - |
| 23.09.2025 | 2,53 | 2,58 | 2,51 | 2,55 | 0,87% | - |
| 22.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,84% | 300,00 |
| 19.09.2025 | 2,52 | 2,53 | 2,48 | 2,51 | -0,67% | - |
| 18.09.2025 | 2,59 | 2,60 | 2,52 | 2,53 | -2,17% | - |
| 17.09.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 3,45% | 2.539,00 |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,05% | 191,00 |
| 15.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,44% | 3.215,00 |
| 12.09.2025 | 2,51 | 2,54 | 2,48 | 2,51 | -0,08% | - |
| 11.09.2025 | 2,56 | 2,57 | 2,51 | 2,51 | -1,99% | - |
| 10.09.2025 | 2,45 | 2,58 | 2,45 | 2,56 | 4,15% | 1.400,00 |
| 08.09.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 3,85% | - |
| 05.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 3,50% | 659,00 |
| 04.09.2025 | 2,28 | 2,33 | 2,28 | 2,29 | 0,09% | - |
| 03.09.2025 | 2,29 | 2,32 | 2,23 | 2,28 | -0,35% | - |
| 02.09.2025 | 2,40 | 2,40 | 2,28 | 2,29 | -4,86% | - |
| 01.09.2025 | 2,35 | 2,42 | 2,34 | 2,41 | 2,69% | - |
| 29.08.2025 | 2,35 | 2,36 | 2,32 | 2,35 | -0,38% | - |
| 28.08.2025 | 2,39 | 2,43 | 2,33 | 2,36 | -1,51% | - |