2,298€
2,32%
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 | 2,25 | 2,31 | 2,40% | - |
| 06.06.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,31% | - |
| 05.06.2025 | 2,27 | 2,35 | 2,25 | 2,26 | -1,14% | - |
| 04.06.2025 | 2,25 | 2,36 | 2,24 | 2,29 | 1,96% | - |
| 03.06.2025 | 2,29 | 2,33 | 2,24 | 2,24 | -2,27% | - |
| 02.06.2025 | 2,27 | 2,30 | 2,24 | 2,29 | 0,66% | - |
| 30.05.2025 | 2,30 | 2,34 | 2,26 | 2,28 | -1,60% | - |
| 29.05.2025 | 2,33 | 2,33 | 2,29 | 2,32 | 0,70% | - |
| 28.05.2025 | 2,34 | 2,34 | 2,28 | 2,30 | -1,33% | - |
| 27.05.2025 | 2,40 | 2,43 | 2,31 | 2,33 | -3,08% | - |
| 26.05.2025 | 2,34 | 2,44 | 2,34 | 2,41 | 2,65% | - |
| 23.05.2025 | 2,36 | 2,42 | 2,29 | 2,34 | -0,72% | - |
| 22.05.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,52% | - |
| 21.05.2025 | 2,50 | 2,50 | 2,41 | 2,42 | -3,31% | - |
| 20.05.2025 | 2,47 | 2,53 | 2,42 | 2,50 | 2,12% | - |
| 19.05.2025 | 2,40 | 2,47 | 2,34 | 2,45 | 1,70% | - |
| 16.05.2025 | 2,43 | 2,51 | 2,39 | 2,41 | -0,90% | - |
| 15.05.2025 | 2,43 | 2,47 | 2,42 | 2,43 | -0,25% | - |
| 14.05.2025 | 2,49 | 2,51 | 2,38 | 2,44 | -1,93% | - |
| 13.05.2025 | 2,25 | 2,51 | 2,23 | 2,49 | 10,04% | - |
| 12.05.2025 | 2,28 | 2,33 | 2,24 | 2,26 | 0,00% | - |
| 09.05.2025 | 2,19 | 2,31 | 2,19 | 2,26 | 3,43% | - |
| 08.05.2025 | 2,10 | 2,20 | 2,09 | 2,19 | 3,26% | - |
| 07.05.2025 | 2,17 | 2,18 | 2,09 | 2,12 | -2,04% | - |
| 06.05.2025 | 2,18 | 2,23 | 2,11 | 2,16 | -1,14% | - |
| 05.05.2025 | 2,26 | 2,27 | 2,18 | 2,19 | -3,66% | - |
| 02.05.2025 | 2,14 | 2,27 | 2,13 | 2,27 | 6,73% | - |
| 30.04.2025 | 2,11 | 2,14 | 2,07 | 2,13 | 1,63% | - |
| 29.04.2025 | 2,08 | 2,10 | 2,04 | 2,09 | 0,43% | - |
| 28.04.2025 | 2,02 | 2,13 | 2,02 | 2,08 | 2,11% | - |
| 25.04.2025 | 2,40 | 2,41 | 2,01 | 2,04 | -14,79% | - |
| 24.04.2025 | 2,33 | 2,43 | 2,26 | 2,39 | 2,79% | - |
| 23.04.2025 | 2,38 | 2,41 | 2,29 | 2,33 | -1,15% | - |
| 22.04.2025 | 2,21 | 2,37 | 2,20 | 2,36 | 5,46% | - |
| 17.04.2025 | 2,19 | 2,25 | 2,14 | 2,23 | 2,81% | - |
| 16.04.2025 | 2,09 | 2,22 | 2,09 | 2,17 | 1,64% | - |
| 15.04.2025 | 2,03 | 2,16 | 2,03 | 2,14 | 5,37% | - |
| 14.04.2025 | 2,00 | 2,06 | 1,97 | 2,03 | 1,55% | - |
| 11.04.2025 | 1,87 | 2,01 | 1,81 | 2,00 | 7,14% | - |
| 10.04.2025 | 2,02 | 2,10 | 1,79 | 1,86 | -9,51% | - |
| 09.04.2025 | 1,77 | 2,09 | 1,73 | 2,06 | 14,64% | - |
| 08.04.2025 | 1,95 | 1,95 | 1,76 | 1,80 | -4,16% | - |
| 07.04.2025 | 1,86 | 2,03 | 1,77 | 1,88 | -3,80% | - |
| 04.04.2025 | 2,22 | 2,26 | 1,94 | 1,95 | -12,37% | - |
| 03.04.2025 | 2,12 | 2,30 | 2,10 | 2,22 | 2,54% | - |
| 02.04.2025 | 2,19 | 2,22 | 2,04 | 2,17 | -2,03% | - |
| 01.04.2025 | 2,15 | 2,24 | 2,14 | 2,21 | 3,22% | - |
| 31.03.2025 | 2,21 | 2,22 | 2,12 | 2,15 | -2,94% | - |
| 28.03.2025 | 2,25 | 2,26 | 2,19 | 2,21 | -1,25% | - |
| 27.03.2025 | 2,29 | 2,30 | 2,22 | 2,24 | -1,58% | - |
| 26.03.2025 | 2,35 | 2,36 | 2,27 | 2,27 | -3,15% | - |
| 25.03.2025 | 2,20 | 2,35 | 2,20 | 2,35 | 6,53% | - |
| 24.03.2025 | 2,13 | 2,23 | 2,09 | 2,20 | 4,65% | - |
| 21.03.2025 | 2,06 | 2,12 | 2,04 | 2,11 | 1,94% | - |
| 20.03.2025 | 2,13 | 2,13 | 2,03 | 2,07 | -2,18% | - |
| 19.03.2025 | 2,01 | 2,14 | 1,99 | 2,11 | 5,23% | - |
| 18.03.2025 | 1,99 | 2,03 | 1,98 | 2,01 | 0,96% | 18.000,00 |
| 17.03.2025 | 2,00 | 2,04 | 1,96 | 1,99 | -1,05% | - |
| 14.03.2025 | 1,98 | 2,04 | 1,98 | 2,01 | 1,67% | - |
| 13.03.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,56% | - |
| 12.03.2025 | 2,04 | 2,11 | 2,04 | 2,05 | 0,59% | - |
| 11.03.2025 | 2,09 | 2,09 | 1,98 | 2,04 | -2,11% | - |
| 10.03.2025 | 2,02 | 2,12 | 2,02 | 2,08 | 2,97% | - |
| 07.03.2025 | 1,95 | 2,04 | 1,91 | 2,02 | 3,38% | - |
| 06.03.2025 | 2,00 | 2,05 | 1,92 | 1,96 | -1,71% | - |
| 05.03.2025 | 1,98 | 2,11 | 1,98 | 1,99 | 0,40% | - |
| 04.03.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -5,94% | - |
| 03.03.2025 | 2,18 | 2,22 | 2,09 | 2,11 | -3,31% | - |
| 28.02.2025 | 2,23 | 2,24 | 2,13 | 2,18 | -1,63% | - |
| 27.02.2025 | 2,27 | 2,31 | 2,21 | 2,21 | -2,29% | - |
| 26.02.2025 | 2,25 | 2,32 | 2,24 | 2,27 | 0,09% | - |
| 25.02.2025 | 2,24 | 2,28 | 2,24 | 2,26 | 1,07% | - |
| 24.02.2025 | 2,27 | 2,30 | 2,24 | 2,24 | -1,37% | - |
| 21.02.2025 | 2,27 | 2,31 | 2,26 | 2,27 | 0,49% | - |
| 20.02.2025 | 2,29 | 2,38 | 2,24 | 2,26 | -1,31% | - |
| 19.02.2025 | 2,25 | 2,36 | 2,23 | 2,29 | 1,46% | - |
| 18.02.2025 | 2,26 | 2,28 | 2,24 | 2,26 | -0,04% | - |
| 17.02.2025 | 2,27 | 2,30 | 2,25 | 2,26 | -0,22% | - |
| 14.02.2025 | 2,31 | 2,34 | 2,26 | 2,26 | -1,61% | - |
| 13.02.2025 | 2,26 | 2,33 | 2,26 | 2,30 | 0,88% | - |
| 12.02.2025 | 2,28 | 2,31 | 2,24 | 2,28 | 0,18% | - |
| 11.02.2025 | 2,35 | 2,35 | 2,27 | 2,28 | -3,31% | - |
| 10.02.2025 | 2,36 | 2,38 | 2,34 | 2,35 | 0,04% | - |
| 07.02.2025 | 2,40 | 2,42 | 2,35 | 2,35 | -1,63% | - |
| 06.02.2025 | 2,35 | 2,42 | 2,32 | 2,39 | 2,09% | - |
| 05.02.2025 | 2,32 | 2,35 | 2,28 | 2,34 | 1,69% | - |
| 04.02.2025 | 2,29 | 2,34 | 2,28 | 2,30 | 0,96% | - |
| 03.02.2025 | 2,36 | 2,36 | 2,21 | 2,28 | -2,93% | - |
| 31.01.2025 | 2,29 | 2,37 | 2,24 | 2,35 | 2,93% | - |
| 30.01.2025 | 2,34 | 2,34 | 2,17 | 2,28 | -1,85% | - |
| 29.01.2025 | 1,89 | 2,36 | 1,89 | 2,33 | 22,73% | 100,00 |
| 28.01.2025 | 1,81 | 1,90 | 1,80 | 1,90 | 4,06% | - |
| 27.01.2025 | 1,80 | 1,83 | 1,78 | 1,82 | 1,05% | - |
| 24.01.2025 | 1,87 | 1,90 | 1,78 | 1,80 | -3,27% | - |
| 23.01.2025 | 1,80 | 1,86 | 1,79 | 1,86 | 3,90% | - |
| 22.01.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,56% | - |
| 21.01.2025 | 1,72 | 1,79 | 1,70 | 1,78 | 3,42% | - |
| 20.01.2025 | 1,71 | 1,80 | 1,71 | 1,73 | 1,05% | - |
| 17.01.2025 | 1,72 | 1,77 | 1,70 | 1,71 | -0,58% | - |
| 16.01.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 6,25% | - |