1,967€
6,21%
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 | 1,98 | 1,83 | 1,97 | 6,04% | 3.375,00 |
| 21.10.2026 | 1,84 | 1,86 | 1,81 | 1,86 | 0,98% | 1.050,00 |
| 20.10.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 5,03% | - |
| 19.10.2026 | 1,76 | 1,78 | 1,75 | 1,75 | -0,11% | - |
| 16.10.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,40% | - |
| 15.10.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,81% | - |
| 14.10.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,63% | - |
| 13.10.2026 | 1,74 | 1,76 | 1,74 | 1,74 | -0,23% | - |
| 12.10.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -1,13% | - |
| 09.10.2026 | 1,72 | 1,79 | 1,72 | 1,77 | 2,86% | - |
| 08.10.2026 | 1,73 | 1,74 | 1,70 | 1,72 | -1,49% | - |
| 07.10.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,99% | - |
| 06.10.2026 | 1,69 | 1,75 | 1,69 | 1,73 | 1,83% | - |
| 05.10.2026 | 1,70 | 1,73 | 1,69 | 1,69 | -0,76% | - |
| 02.10.2026 | 1,73 | 1,75 | 1,70 | 1,71 | -1,33% | - |
| 01.10.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -0,69% | - |
| 30.09.2026 | 1,75 | 1,78 | 1,74 | 1,74 | -0,40% | - |
| 29.09.2026 | 1,75 | 1,78 | 1,74 | 1,75 | -0,11% | - |
| 28.09.2026 | 1,76 | 1,78 | 1,73 | 1,75 | -1,41% | - |
| 25.09.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 1,31% | - |
| 24.09.2026 | 1,80 | 1,82 | 1,75 | 1,75 | -2,88% | - |
| 23.09.2026 | 1,81 | 1,86 | 1,79 | 1,81 | 0,61% | 46.800,00 |
| 22.09.2026 | 1,74 | 1,81 | 1,74 | 1,79 | 2,69% | - |
| 21.09.2026 | 1,72 | 1,76 | 1,71 | 1,75 | 1,98% | - |
| 18.09.2026 | 1,80 | 1,81 | 1,71 | 1,71 | -4,52% | - |
| 17.09.2026 | 1,75 | 1,83 | 1,75 | 1,79 | 3,04% | - |
| 16.09.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,11% | - |
| 15.09.2026 | 1,77 | 1,78 | 1,73 | 1,74 | -1,91% | - |
| 14.09.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 0,91% | - |
| 11.09.2026 | 1,73 | 1,82 | 1,72 | 1,76 | 2,68% | - |
| 10.09.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -3,54% | - |
| 09.09.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,89% | - |
| 08.09.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,34% | - |
| 07.09.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,43% | - |
| 04.09.2026 | 1,79 | 1,82 | 1,77 | 1,81 | 1,06% | - |
| 03.09.2026 | 1,70 | 1,80 | 1,69 | 1,80 | 5,90% | - |
| 02.09.2026 | 1,70 | 1,71 | 1,66 | 1,70 | -0,06% | - |
| 01.09.2026 | 1,70 | 1,76 | 1,68 | 1,70 | 0,00% | - |
| 31.08.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,64% | - |
| 28.08.2026 | 1,71 | 1,73 | 1,70 | 1,71 | -0,23% | - |
| 27.08.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -1,95% | - |
| 26.08.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -1,02% | - |
| 25.08.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,03% | - |
| 24.08.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,74% | - |
| 21.08.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 20.08.2026 | 1,77 | 1,79 | 1,75 | 1,75 | -1,19% | - |
| 19.08.2026 | 1,76 | 1,80 | 1,75 | 1,77 | 0,11% | - |
| 18.08.2026 | 1,75 | 1,79 | 1,75 | 1,77 | 0,57% | - |
| 17.08.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -3,36% | - |
| 14.08.2026 | 1,84 | 1,85 | 1,81 | 1,82 | -1,41% | - |
| 13.08.2026 | 1,88 | 1,89 | 1,82 | 1,84 | -1,39% | - |
| 12.08.2026 | 1,87 | 1,90 | 1,85 | 1,87 | 0,43% | - |
| 11.08.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -0,11% | - |
| 10.08.2026 | 1,89 | 1,90 | 1,86 | 1,86 | -1,58% | - |
| 07.08.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -1,35% | - |
| 06.08.2026 | 1,85 | 1,95 | 1,85 | 1,92 | 3,78% | - |
| 05.08.2026 | 1,83 | 1,86 | 1,79 | 1,85 | 1,37% | - |
| 04.08.2026 | 1,80 | 1,83 | 1,77 | 1,83 | 2,47% | - |
| 03.08.2026 | 1,78 | 1,81 | 1,77 | 1,78 | 1,02% | - |
| 31.07.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,80% | - |
| 30.07.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,52% | - |
| 29.07.2026 | 1,73 | 1,77 | 1,73 | 1,74 | 0,12% | - |
| 28.07.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 0,64% | - |
| 27.07.2026 | 1,72 | 1,77 | 1,72 | 1,73 | 1,77% | - |
| 24.07.2026 | 1,66 | 1,71 | 1,66 | 1,70 | 2,11% | - |
| 23.07.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -1,54% | - |
| 22.07.2026 | 1,77 | 1,77 | 1,69 | 1,69 | -4,52% | - |
| 21.07.2026 | 1,77 | 1,80 | 1,75 | 1,77 | 0,63% | - |
| 20.07.2026 | 1,73 | 1,83 | 1,72 | 1,76 | 1,44% | - |
| 17.07.2026 | 2,01 | 2,04 | 1,66 | 1,73 | -16,57% | - |
| 16.07.2026 | 2,06 | 2,09 | 2,04 | 2,08 | 0,87% | - |
| 15.07.2026 | 2,00 | 2,06 | 1,98 | 2,06 | 3,05% | - |
| 14.07.2026 | 2,01 | 2,02 | 1,98 | 2,00 | -0,50% | - |
| 13.07.2026 | 2,02 | 2,04 | 2,01 | 2,01 | -1,76% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,99 | 2,04 | 2,61% | - |
| 09.07.2026 | 1,98 | 2,00 | 1,96 | 1,99 | 0,66% | - |
| 08.07.2026 | 2,04 | 2,04 | 1,96 | 1,98 | -3,75% | - |
| 07.07.2026 | 2,06 | 2,11 | 2,05 | 2,06 | -0,58% | - |
| 06.07.2026 | 2,08 | 2,11 | 2,07 | 2,07 | -0,72% | - |
| 03.07.2026 | 2,08 | 2,09 | 2,06 | 2,08 | 0,48% | - |
| 02.07.2026 | 1,96 | 2,10 | 1,95 | 2,07 | 5,98% | - |
| 01.07.2026 | 1,97 | 1,97 | 1,93 | 1,96 | -0,81% | - |
| 30.06.2026 | 1,91 | 2,00 | 1,91 | 1,97 | 3,36% | - |
| 29.06.2026 | 1,88 | 1,94 | 1,88 | 1,91 | 1,98% | - |
| 26.06.2026 | 1,88 | 1,92 | 1,86 | 1,87 | -1,32% | - |
| 25.06.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 1,07% | - |
| 24.06.2026 | 1,81 | 1,88 | 1,79 | 1,88 | 3,71% | - |
| 23.06.2026 | 1,79 | 1,83 | 1,78 | 1,81 | -0,28% | - |
| 22.06.2026 | 1,81 | 1,86 | 1,81 | 1,81 | 0,06% | - |
| 19.06.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -1,04% | - |
| 18.06.2026 | 1,92 | 1,94 | 1,82 | 1,83 | -4,19% | - |
| 17.06.2026 | 2,12 | 2,13 | 1,91 | 1,91 | -9,65% | - |
| 16.06.2026 | 2,21 | 2,23 | 2,11 | 2,12 | -4,51% | - |
| 15.06.2026 | 2,28 | 2,31 | 2,21 | 2,22 | -1,25% | - |
| 12.06.2026 | 2,25 | 2,32 | 2,21 | 2,24 | -0,04% | - |
| 11.06.2026 | 2,21 | 2,26 | 2,18 | 2,24 | 1,58% | - |
| 10.06.2026 | 2,24 | 2,25 | 2,17 | 2,21 | -1,52% | 30.000,00 |
| 09.06.2026 | 2,24 | 2,29 | 2,21 | 2,24 | 0,36% | - |
| 08.06.2026 | 2,27 | 2,29 | 2,23 | 2,24 | -2,15% | - |
| 05.06.2026 | 2,34 | 2,38 | 2,28 | 2,28 | -2,68% | - |