2,142€
0,33%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,12 | 2,15 | 2,11 | 2,14 | 2,10% | - |
| 03.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,54% | - |
| 02.07.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -0,78% | - |
| 01.07.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -3,28% | - |
| 30.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 4,10% | - |
| 27.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 26.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,39% | - |
| 25.06.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -1,35% | - |
| 24.06.2025 | 2,09 | 2,09 | 2,07 | 2,07 | 1,17% | - |
| 23.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,16% | - |
| 20.06.2025 | 2,08 | 2,10 | 2,05 | 2,07 | 0,49% | - |
| 19.06.2025 | 2,08 | 2,10 | 2,06 | 2,06 | -2,69% | - |
| 18.06.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,47% | - |
| 17.06.2025 | 2,12 | 2,12 | 2,09 | 2,11 | 1,35% | - |
| 13.06.2025 | 2,09 | 2,13 | 2,07 | 2,08 | -3,03% | - |
| 12.06.2025 | 2,14 | 2,17 | 2,12 | 2,14 | -0,60% | - |
| 11.06.2025 | 2,23 | 2,23 | 2,14 | 2,16 | -3,32% | - |
| 10.06.2025 | 2,26 | 2,27 | 2,21 | 2,23 | -1,24% | - |
| 09.06.2025 | 2,30 | 2,32 | 2,26 | 2,26 | -0,62% | - |
| 06.06.2025 | 2,27 | 2,28 | 2,25 | 2,27 | 0,13% | - |
| 05.06.2025 | 2,29 | 2,35 | 2,25 | 2,27 | -0,70% | - |
| 04.06.2025 | 2,28 | 2,36 | 2,26 | 2,29 | 2,14% | - |
| 03.06.2025 | 2,29 | 2,33 | 2,24 | 2,24 | -2,27% | - |
| 02.06.2025 | 2,27 | 2,30 | 2,24 | 2,29 | 0,35% | - |
| 30.05.2025 | 2,30 | 2,34 | 2,26 | 2,28 | -0,65% | - |
| 29.05.2025 | 2,32 | 2,32 | 2,29 | 2,30 | 0,04% | - |
| 28.05.2025 | 2,33 | 2,33 | 2,28 | 2,30 | -1,46% | - |
| 27.05.2025 | 2,40 | 2,43 | 2,31 | 2,33 | -2,96% | - |
| 26.05.2025 | 2,38 | 2,44 | 2,38 | 2,40 | 2,52% | - |
| 23.05.2025 | 2,36 | 2,42 | 2,29 | 2,34 | -0,85% | - |
| 22.05.2025 | 2,41 | 2,43 | 2,35 | 2,36 | -3,24% | - |
| 21.05.2025 | 2,50 | 2,50 | 2,41 | 2,44 | -2,09% | - |
| 20.05.2025 | 2,46 | 2,53 | 2,42 | 2,49 | 1,38% | - |
| 19.05.2025 | 2,39 | 2,47 | 2,34 | 2,46 | 2,42% | - |
| 16.05.2025 | 2,46 | 2,51 | 2,39 | 2,40 | -1,07% | - |
| 15.05.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -0,45% | - |
| 14.05.2025 | 2,46 | 2,51 | 2,38 | 2,44 | -1,85% | - |
| 13.05.2025 | 2,23 | 2,51 | 2,23 | 2,48 | 10,20% | - |
| 12.05.2025 | 2,29 | 2,33 | 2,24 | 2,25 | -0,57% | - |
| 09.05.2025 | 2,19 | 2,31 | 2,19 | 2,27 | 3,19% | - |
| 08.05.2025 | 2,09 | 2,20 | 2,09 | 2,20 | 3,98% | - |
| 07.05.2025 | 2,16 | 2,18 | 2,09 | 2,11 | -0,98% | - |
| 06.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,38% | - |
| 05.05.2025 | 2,23 | 2,26 | 2,18 | 2,19 | -3,06% | - |
| 02.05.2025 | 2,14 | 2,27 | 2,13 | 2,26 | 6,67% | - |
| 30.04.2025 | 2,11 | 2,14 | 2,07 | 2,11 | 1,15% | - |
| 29.04.2025 | 2,08 | 2,10 | 2,04 | 2,09 | 0,05% | - |
| 28.04.2025 | 2,02 | 2,13 | 2,02 | 2,09 | 3,49% | - |
| 25.04.2025 | 2,41 | 2,41 | 2,00 | 2,02 | -15,26% | - |
| 24.04.2025 | 2,33 | 2,43 | 2,26 | 2,38 | 1,66% | - |
| 23.04.2025 | 2,35 | 2,37 | 2,29 | 2,34 | 2,76% | - |
| 22.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,26% | - |
| 17.04.2025 | 2,18 | 2,23 | 2,14 | 2,21 | 0,14% | - |
| 16.04.2025 | 2,11 | 2,22 | 2,11 | 2,21 | 2,51% | - |
| 15.04.2025 | 2,05 | 2,16 | 2,05 | 2,15 | 5,42% | - |
| 14.04.2025 | 1,98 | 2,06 | 1,96 | 2,04 | 5,64% | - |
| 11.04.2025 | 1,83 | 1,94 | 1,81 | 1,93 | 3,51% | - |
| 10.04.2025 | 2,05 | 2,10 | 1,87 | 1,87 | 5,30% | - |
| 09.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,19% | - |
| 08.04.2025 | 1,93 | 1,93 | 1,82 | 1,89 | 0,16% | - |
| 07.04.2025 | 1,78 | 2,03 | 1,77 | 1,89 | -5,20% | - |
| 04.04.2025 | 2,20 | 2,26 | 1,94 | 1,99 | -10,90% | - |
| 03.04.2025 | 2,14 | 2,30 | 2,10 | 2,23 | 3,38% | - |
| 02.04.2025 | 2,20 | 2,22 | 2,04 | 2,16 | -2,39% | - |
| 01.04.2025 | 2,15 | 2,24 | 2,14 | 2,21 | 3,56% | - |
| 31.03.2025 | 2,18 | 2,18 | 2,12 | 2,14 | -3,35% | - |
| 28.03.2025 | 2,24 | 2,26 | 2,19 | 2,21 | -1,56% | - |
| 27.03.2025 | 2,27 | 2,30 | 2,22 | 2,25 | -1,84% | - |
| 26.03.2025 | 2,35 | 2,36 | 2,28 | 2,29 | -2,64% | - |
| 25.03.2025 | 2,26 | 2,35 | 2,23 | 2,35 | 6,29% | - |
| 24.03.2025 | 2,15 | 2,23 | 2,09 | 2,21 | 7,96% | - |
| 21.03.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -2,29% | - |
| 20.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,15% | - |
| 19.03.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 2,78% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,05% | - |
| 17.03.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,35% | - |
| 14.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,40% | - |
| 13.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,39% | - |
| 12.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,78% | - |
| 11.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,16% | - |
| 10.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,40% | - |
| 07.03.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 0,95% | - |
| 06.03.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,33% | - |
| 05.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,71% | - |
| 04.03.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -4,87% | - |
| 03.03.2025 | 2,20 | 2,20 | 2,09 | 2,09 | -3,06% | - |
| 28.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,59% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 26.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 25.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,10% | - |
| 24.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,15% | - |
| 21.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,91% | - |
| 20.02.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 2,22% | - |
| 19.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 18.02.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,09% | 1.000,00 |
| 17.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,83% | - |
| 14.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,70% | - |
| 13.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,71% | - |
| 12.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,35% | - |
| 11.02.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -3,15% | - |