1,968€
6,24%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,83 | 1,97 | 1,83 | 1,96 | 5,99% | 1.039,00 |
| 21.10.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 3,12% | 2.980,00 |
| 20.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,28% | 2.800,00 |
| 19.10.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,45% | 108,00 |
| 16.10.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,73% | - |
| 15.10.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -0,40% | 401,00 |
| 14.10.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,68% | 566,00 |
| 13.10.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,45% | - |
| 12.10.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,46% | 580,00 |
| 09.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,16% | 1.000,00 |
| 08.10.2026 | 1,73 | 1,73 | 1,70 | 1,72 | -1,04% | - |
| 07.10.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | 4.007,00 |
| 06.10.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 1,81% | 538,00 |
| 05.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 7,00 |
| 02.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,24% | 22,00 |
| 01.10.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -1,90% | - |
| 30.09.2026 | 1,75 | 1,78 | 1,75 | 1,76 | 0,34% | - |
| 29.09.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,51% | 725,00 |
| 28.09.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,85% | 26,00 |
| 25.09.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,69% | 1.711,00 |
| 24.09.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -2,72% | 241,00 |
| 23.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,06% | 87,00 |
| 22.09.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 3,99% | 103,00 |
| 21.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,60% | 1.000,00 |
| 18.09.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -3,65% | - |
| 17.09.2026 | 1,75 | 1,83 | 1,75 | 1,81 | 3,58% | - |
| 16.09.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | 9,00 |
| 15.09.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -1,57% | - |
| 14.09.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 0,74% | 3.323,00 |
| 11.09.2026 | 1,72 | 1,81 | 1,71 | 1,77 | 1,49% | - |
| 10.09.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -2,19% | 1.058,00 |
| 09.09.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,61% | - |
| 08.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,43% | 24,00 |
| 07.09.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 0,67% | 7,00 |
| 04.09.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 1,29% | 123,00 |
| 03.09.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 5,63% | 318,00 |
| 02.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,66% | 18,00 |
| 01.09.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 2,00% | 310,00 |
| 31.08.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | 23,00 |
| 28.08.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -0,67% | 41,00 |
| 27.08.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -1,58% | - |
| 26.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,61% | 25,00 |
| 25.08.2026 | 1,75 | 1,77 | 1,74 | 1,77 | 0,20% | - |
| 24.08.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 0,28% | 948,00 |
| 21.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,06% | 200,00 |
| 20.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,73% | 3,00 |
| 19.08.2026 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | 1.371,00 |
| 18.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,09% | 582,00 |
| 17.08.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -3,63% | 134,00 |
| 14.08.2026 | 1,84 | 1,85 | 1,81 | 1,82 | -1,84% | - |
| 13.08.2026 | 1,88 | 1,89 | 1,82 | 1,85 | -0,91% | - |
| 12.08.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 0,43% | 1.731,00 |
| 11.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,33% | 183,00 |
| 10.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,93% | 20,00 |
| 07.08.2026 | 1,92 | 1,92 | 1,90 | 1,92 | -0,26% | - |
| 06.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 4,45% | 82,00 |
| 05.08.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 1,65% | 10.003,00 |
| 04.08.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 1,28% | 11.201,00 |
| 03.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,94% | 2.800,00 |
| 31.07.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,63% | 251,00 |
| 30.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,19% | 17,00 |
| 29.07.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 1,67% | 971,00 |
| 28.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | 101,00 |
| 27.07.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 2,89% | 1.509,00 |
| 24.07.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,83% | 599,00 |
| 23.07.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,53% | 421,00 |
| 22.07.2026 | 1,77 | 1,78 | 1,69 | 1,69 | -4,09% | 1.994,00 |
| 21.07.2026 | 1,77 | 1,79 | 1,76 | 1,76 | 0,11% | 343,00 |
| 20.07.2026 | 1,72 | 1,83 | 1,72 | 1,76 | 1,38% | 5.287,00 |
| 17.07.2026 | 1,71 | 1,80 | 1,67 | 1,74 | -16,51% | 17.153,00 |
| 16.07.2026 | 2,06 | 2,09 | 2,04 | 2,08 | 3,08% | - |
| 15.07.2026 | 2,00 | 2,02 | 1,98 | 2,02 | 0,80% | - |
| 14.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,72% | 1.000,00 |
| 13.07.2026 | 2,02 | 2,04 | 2,01 | 2,04 | -0,63% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,99 | 2,05 | 2,73% | - |
| 09.07.2026 | 1,98 | 1,99 | 1,95 | 1,99 | 0,00% | - |
| 08.07.2026 | 2,04 | 2,04 | 1,96 | 1,99 | -4,16% | - |
| 07.07.2026 | 2,06 | 2,11 | 2,06 | 2,08 | 0,87% | - |
| 06.07.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -0,82% | 1.786,00 |
| 03.07.2026 | 2,09 | 2,10 | 2,06 | 2,08 | -0,34% | - |
| 02.07.2026 | 1,96 | 2,10 | 1,95 | 2,09 | 7,58% | - |
| 01.07.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -1,22% | - |
| 30.06.2026 | 1,91 | 2,00 | 1,90 | 1,96 | 1,87% | - |
| 29.06.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 1,80% | - |
| 26.06.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -0,11% | 2,00 |
| 25.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,01% | 1.591,00 |
| 24.06.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 4,92% | 3.400,00 |
| 23.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,30% | 180,00 |
| 22.06.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,99% | 36,00 |
| 19.06.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -1,68% | - |
| 18.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -4,80% | 342,00 |
| 17.06.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -10,74% | 408,00 |
| 16.06.2026 | 2,21 | 2,23 | 2,16 | 2,17 | -3,60% | - |
| 15.06.2026 | 2,28 | 2,31 | 2,25 | 2,25 | -2,22% | - |
| 12.06.2026 | 2,25 | 2,32 | 2,25 | 2,30 | 4,02% | - |
| 11.06.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 1,10% | - |
| 10.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -2,19% | 200,00 |
| 09.06.2026 | 2,24 | 2,26 | 2,22 | 2,24 | -0,31% | - |
| 08.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | 1,00 |
| 05.06.2026 | 2,33 | 2,34 | 2,33 | 2,34 | -0,68% | 4,00 |