2,293€
0,79%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 0,88% | - |
| 06.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,66% | - |
| 05.06.2025 | 2,29 | 2,35 | 2,25 | 2,26 | -1,14% | - |
| 04.06.2025 | 2,25 | 2,36 | 2,25 | 2,29 | 1,60% | - |
| 03.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,06% | 153,00 |
| 02.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | 100,00 |
| 30.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,96% | 50,00 |
| 29.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,52% | 400,00 |
| 28.05.2025 | 2,32 | 2,33 | 2,28 | 2,30 | -1,37% | - |
| 27.05.2025 | 2,40 | 2,42 | 2,31 | 2,33 | -4,04% | - |
| 26.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 5,11% | 2.000,00 |
| 23.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,08% | 6.011,00 |
| 22.05.2025 | 2,43 | 2,43 | 2,35 | 2,36 | -2,56% | - |
| 21.05.2025 | 2,50 | 2,50 | 2,41 | 2,42 | -3,24% | - |
| 20.05.2025 | 2,47 | 2,53 | 2,41 | 2,50 | 1,79% | - |
| 19.05.2025 | 2,39 | 2,46 | 2,36 | 2,46 | 1,86% | 2.306,00 |
| 16.05.2025 | 2,43 | 2,48 | 2,39 | 2,41 | -1,59% | - |
| 15.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,92% | 100,00 |
| 14.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | 232,00 |
| 13.05.2025 | 2,28 | 2,47 | 2,28 | 2,47 | 9,34% | 19.223,00 |
| 12.05.2025 | 2,28 | 2,33 | 2,24 | 2,26 | 0,00% | - |
| 09.05.2025 | 2,19 | 2,31 | 2,19 | 2,26 | 3,34% | - |
| 08.05.2025 | 2,12 | 2,20 | 2,09 | 2,19 | 3,16% | - |
| 07.05.2025 | 2,17 | 2,18 | 2,09 | 2,12 | -1,90% | - |
| 06.05.2025 | 2,18 | 2,23 | 2,11 | 2,16 | -1,14% | - |
| 05.05.2025 | 2,24 | 2,26 | 2,18 | 2,19 | -2,72% | - |
| 02.05.2025 | 2,12 | 2,26 | 2,11 | 2,25 | 5,69% | - |
| 30.04.2025 | 2,08 | 2,13 | 2,08 | 2,13 | 1,67% | - |
| 29.04.2025 | 2,08 | 2,10 | 2,04 | 2,09 | 0,38% | - |
| 28.04.2025 | 1,92 | 2,08 | 1,92 | 2,08 | -3,52% | 20.157,00 |
| 25.04.2025 | 2,45 | 2,46 | 2,03 | 2,16 | -9,33% | 33.914,00 |
| 24.04.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 2,10% | 2.581,00 |
| 23.04.2025 | 2,38 | 2,38 | 2,29 | 2,33 | 5,57% | - |
| 22.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,09% | 907,00 |
| 17.04.2025 | 2,19 | 2,23 | 2,14 | 2,21 | 4,54% | - |
| 16.04.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -1,12% | 5.000,00 |
| 15.04.2025 | 2,05 | 2,16 | 2,05 | 2,14 | 4,80% | - |
| 14.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,68% | 10.457,00 |
| 11.04.2025 | 1,87 | 1,97 | 1,81 | 1,97 | 5,55% | - |
| 10.04.2025 | 1,93 | 2,08 | 1,82 | 1,86 | -4,09% | - |
| 09.04.2025 | 1,82 | 1,96 | 1,73 | 1,94 | 1,75% | - |
| 08.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,50% | 5.000,00 |
| 07.04.2025 | 1,88 | 2,00 | 1,88 | 2,00 | -9,58% | 235,00 |
| 04.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,18% | 100,00 |
| 03.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,12% | 334,00 |
| 02.04.2025 | 2,21 | 2,21 | 2,04 | 2,17 | -1,90% | - |
| 01.04.2025 | 2,15 | 2,24 | 2,14 | 2,21 | 2,98% | - |
| 31.03.2025 | 2,19 | 2,20 | 2,12 | 2,15 | -2,85% | - |
| 28.03.2025 | 2,23 | 2,26 | 2,19 | 2,21 | -1,29% | - |
| 27.03.2025 | 2,27 | 2,30 | 2,22 | 2,24 | -1,58% | - |
| 26.03.2025 | 2,35 | 2,36 | 2,27 | 2,28 | -1,04% | - |
| 25.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,26% | 1.900,00 |
| 24.03.2025 | 2,13 | 2,24 | 2,09 | 2,21 | 4,70% | - |
| 21.03.2025 | 2,06 | 2,12 | 2,04 | 2,11 | 2,03% | - |
| 20.03.2025 | 2,11 | 2,12 | 2,03 | 2,07 | -0,53% | - |
| 19.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,44% | 5.000,00 |
| 18.03.2025 | 1,98 | 2,03 | 1,97 | 2,01 | 0,85% | - |
| 17.03.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,90% | 3.455,00 |
| 14.03.2025 | 2,00 | 2,04 | 2,00 | 2,01 | 0,90% | - |
| 13.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | 1.600,00 |
| 12.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | 3.500,00 |
| 11.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,36% | 1.500,00 |
| 10.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 7,85% | 55,00 |
| 07.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -7,73% | 2.000,00 |
| 06.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,47% | 9.000,00 |
| 05.03.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -0,20% | 6.000,00 |
| 04.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,06% | 500,00 |
| 03.03.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -5,49% | 1.030,00 |
| 28.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,91% | 5.456,00 |
| 27.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,65% | 150,00 |
| 26.02.2025 | 2,28 | 2,32 | 2,24 | 2,27 | 0,00% | - |
| 25.02.2025 | 2,24 | 2,28 | 2,24 | 2,27 | 1,16% | - |
| 24.02.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -1,67% | - |
| 21.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,13% | 20,00 |
| 20.02.2025 | 2,35 | 2,35 | 2,30 | 2,30 | 2,49% | 985,00 |
| 19.02.2025 | 2,23 | 2,25 | 2,23 | 2,25 | -0,53% | 334,00 |
| 18.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,18% | 1.000,00 |
| 17.02.2025 | 2,27 | 2,31 | 2,25 | 2,26 | -0,31% | - |
| 14.02.2025 | 2,31 | 2,34 | 2,26 | 2,26 | -2,20% | - |
| 13.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,31% | 2.160,00 |
| 12.02.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -3,22% | 175,00 |
| 11.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,17% | 150,00 |
| 10.02.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,60% | 3.938,00 |
| 07.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,33% | 300,00 |
| 06.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,89% | 1.250,00 |
| 05.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,52% | 1.250,00 |
| 04.02.2025 | 2,29 | 2,34 | 2,28 | 2,30 | 2,40% | - |
| 03.02.2025 | 2,25 | 2,26 | 2,25 | 2,25 | -0,53% | 14.628,00 |
| 31.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,92% | 500,00 |
| 30.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | 265,00 |
| 29.01.2025 | 2,10 | 2,32 | 2,10 | 2,32 | 24,66% | 15.312,00 |
| 28.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,97% | 733,00 |
| 27.01.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,78% | 200,00 |
| 24.01.2025 | 1,87 | 1,90 | 1,78 | 1,80 | -3,22% | - |
| 23.01.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 3,90% | 2.700,00 |
| 22.01.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 0,59% | - |
| 21.01.2025 | 1,72 | 1,78 | 1,70 | 1,78 | 3,45% | - |
| 20.01.2025 | 1,73 | 1,80 | 1,71 | 1,72 | -0,06% | - |
| 17.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,44% | 1.000,00 |
| 16.01.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 6,94% | - |