2,907€
-2,58%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 3,07 | 3,07 | 2,77 | 2,90 | -2,95% | - |
| 26.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,74% | - |
| 23.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,23% | - |
| 22.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,14% | - |
| 21.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,76% | - |
| 20.01.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,22% | - |
| 19.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,80% | - |
| 16.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,28% | - |
| 15.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,37% | - |
| 14.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -1,37% | - |
| 13.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,39% | - |
| 12.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,20% | - |
| 09.01.2026 | 3,04 | 3,07 | 3,04 | 3,07 | 0,00% | - |
| 08.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 3,72% | - |
| 07.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,14% | - |
| 06.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,48% | - |
| 05.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,16% | - |
| 02.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -4,04% | - |
| 30.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 3,05% | - |
| 29.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,28% | - |
| 23.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,91% | - |
| 22.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,00% | - |
| 19.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,12% | - |
| 18.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,36% | - |
| 17.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,43% | - |
| 16.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,01% | - |
| 15.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 12.12.2025 | 2,82 | 2,87 | 2,78 | 2,78 | -0,54% | - |
| 11.12.2025 | 2,83 | 2,85 | 2,77 | 2,80 | -0,71% | - |
| 10.12.2025 | 2,81 | 2,83 | 2,75 | 2,82 | 0,53% | - |
| 09.12.2025 | 2,81 | 2,83 | 2,78 | 2,80 | -0,25% | - |
| 08.12.2025 | 2,85 | 2,87 | 2,75 | 2,81 | -0,60% | - |
| 05.12.2025 | 2,87 | 2,89 | 2,80 | 2,83 | -1,60% | - |
| 04.12.2025 | 2,93 | 2,93 | 2,86 | 2,87 | -0,93% | - |
| 03.12.2025 | 2,89 | 2,92 | 2,88 | 2,90 | -0,48% | - |
| 02.12.2025 | 2,89 | 2,92 | 2,84 | 2,92 | 1,85% | - |
| 01.12.2025 | 2,83 | 2,87 | 2,79 | 2,86 | 1,20% | - |
| 28.11.2025 | 2,84 | 2,86 | 2,80 | 2,83 | 0,60% | - |
| 27.11.2025 | 2,73 | 2,83 | 2,73 | 2,81 | 2,82% | - |
| 26.11.2025 | 2,66 | 2,75 | 2,66 | 2,73 | 2,94% | - |
| 25.11.2025 | 2,57 | 2,66 | 2,57 | 2,66 | 3,15% | - |
| 24.11.2025 | 2,62 | 2,63 | 2,55 | 2,58 | 1,18% | - |
| 21.11.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 0,24% | - |
| 20.11.2025 | 2,54 | 2,57 | 2,52 | 2,54 | 1,20% | - |
| 19.11.2025 | 2,43 | 2,53 | 2,38 | 2,51 | 4,11% | - |
| 18.11.2025 | 2,41 | 2,43 | 2,37 | 2,41 | -0,58% | - |
| 17.11.2025 | 2,54 | 2,54 | 2,42 | 2,42 | -2,77% | - |
| 14.11.2025 | 2,61 | 2,61 | 2,49 | 2,49 | -3,41% | - |
| 13.11.2025 | 2,56 | 2,66 | 2,56 | 2,58 | 0,70% | - |
| 12.11.2025 | 2,56 | 2,59 | 2,51 | 2,56 | 1,34% | - |
| 11.11.2025 | 2,51 | 2,54 | 2,46 | 2,53 | 2,06% | - |
| 10.11.2025 | 2,47 | 2,52 | 2,46 | 2,48 | 0,61% | - |
| 07.11.2025 | 2,48 | 2,53 | 2,45 | 2,46 | -0,93% | - |
| 06.11.2025 | 2,58 | 2,58 | 2,48 | 2,49 | -2,20% | - |
| 05.11.2025 | 2,58 | 2,58 | 2,51 | 2,54 | -1,36% | - |
| 04.11.2025 | 2,60 | 2,60 | 2,54 | 2,58 | -2,24% | - |
| 03.11.2025 | 2,67 | 2,67 | 2,59 | 2,64 | -0,45% | - |
| 31.10.2025 | 2,64 | 2,67 | 2,62 | 2,65 | -0,45% | - |
| 30.10.2025 | 2,64 | 2,70 | 2,61 | 2,66 | -0,30% | - |
| 29.10.2025 | 2,67 | 2,72 | 2,63 | 2,67 | 1,33% | - |
| 28.10.2025 | 2,67 | 2,72 | 2,62 | 2,63 | -1,20% | - |
| 27.10.2025 | 2,61 | 2,68 | 2,48 | 2,67 | 1,83% | - |
| 24.10.2025 | 2,82 | 2,85 | 2,61 | 2,62 | -2,28% | - |
| 23.10.2025 | 2,57 | 2,71 | 2,54 | 2,68 | 4,20% | - |
| 22.10.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 0,35% | - |
| 21.10.2025 | 2,61 | 2,63 | 2,54 | 2,56 | -1,54% | - |
| 17.10.2025 | 2,64 | 2,66 | 2,55 | 2,60 | -1,74% | - |
| 16.10.2025 | 2,59 | 2,65 | 2,54 | 2,65 | 2,20% | - |
| 15.10.2025 | 2,60 | 2,63 | 2,57 | 2,59 | -0,15% | - |
| 14.10.2025 | 2,53 | 2,64 | 2,53 | 2,59 | 0,82% | - |
| 13.10.2025 | 2,58 | 2,61 | 2,51 | 2,57 | -0,46% | - |
| 10.10.2025 | 2,57 | 2,59 | 2,55 | 2,59 | 0,62% | - |
| 09.10.2025 | 2,56 | 2,59 | 2,52 | 2,57 | 0,51% | - |
| 08.10.2025 | 2,51 | 2,59 | 2,45 | 2,56 | 3,78% | - |
| 07.10.2025 | 2,46 | 2,54 | 2,42 | 2,46 | -0,08% | - |
| 06.10.2025 | 2,41 | 2,47 | 2,37 | 2,47 | 3,01% | - |
| 03.10.2025 | 2,40 | 2,44 | 2,39 | 2,39 | -0,29% | - |
| 02.10.2025 | 2,49 | 2,53 | 2,39 | 2,40 | -2,36% | - |
| 01.10.2025 | 2,49 | 2,52 | 2,46 | 2,46 | -0,45% | - |
| 30.09.2025 | 2,44 | 2,52 | 2,42 | 2,47 | 0,69% | - |
| 29.09.2025 | 2,43 | 2,50 | 2,42 | 2,45 | 1,16% | - |
| 26.09.2025 | 2,43 | 2,49 | 2,42 | 2,42 | -2,02% | - |
| 25.09.2025 | 2,53 | 2,55 | 2,46 | 2,47 | -2,17% | - |
| 24.09.2025 | 2,55 | 2,56 | 2,49 | 2,53 | -1,40% | - |
| 23.09.2025 | 2,54 | 2,58 | 2,51 | 2,57 | 1,62% | - |
| 22.09.2025 | 2,55 | 2,55 | 2,49 | 2,52 | 0,72% | - |
| 19.09.2025 | 2,55 | 2,55 | 2,48 | 2,51 | -0,71% | - |
| 18.09.2025 | 2,59 | 2,60 | 2,52 | 2,52 | -2,55% | - |
| 17.09.2025 | 2,46 | 2,61 | 2,46 | 2,59 | 4,65% | - |
| 16.09.2025 | 2,45 | 2,53 | 2,45 | 2,48 | 0,77% | - |
| 15.09.2025 | 2,49 | 2,50 | 2,43 | 2,46 | -2,07% | - |
| 12.09.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -1,88% | - |
| 11.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,08% | - |
| 10.09.2025 | 2,44 | 2,56 | 2,44 | 2,56 | 5,01% | - |
| 09.09.2025 | 2,45 | 2,46 | 2,44 | 2,44 | -1,06% | - |
| 08.09.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 7,79% | - |
| 05.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 04.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,35% | - |
| 03.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,47% | - |
| 02.09.2025 | 2,39 | 2,39 | 2,36 | 2,36 | 0,85% | - |