1,967€
6,99%
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 | 1,98 | 1,83 | 1,97 | 7,10% | - |
| 21.10.2026 | 1,85 | 1,86 | 1,81 | 1,84 | 1,57% | - |
| 20.10.2026 | 1,76 | 1,84 | 1,76 | 1,81 | 2,29% | - |
| 19.10.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,68% | - |
| 16.10.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,21% | - |
| 15.10.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -0,09% | - |
| 14.10.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 13.10.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,26% | - |
| 12.10.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -0,74% | - |
| 09.10.2026 | 1,72 | 1,78 | 1,72 | 1,77 | 3,28% | - |
| 08.10.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -1,72% | - |
| 07.10.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,06% | - |
| 06.10.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 2,05% | - |
| 05.10.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -1,25% | - |
| 02.10.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,58% | - |
| 01.10.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -0,89% | - |
| 30.09.2026 | 1,75 | 1,78 | 1,75 | 1,75 | -0,11% | - |
| 29.09.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 0,66% | - |
| 28.09.2026 | 1,76 | 1,78 | 1,73 | 1,74 | -1,69% | - |
| 25.09.2026 | 1,76 | 1,79 | 1,75 | 1,77 | -0,11% | - |
| 24.09.2026 | 1,80 | 1,81 | 1,75 | 1,77 | -1,94% | - |
| 23.09.2026 | 1,81 | 1,86 | 1,79 | 1,81 | 0,67% | - |
| 22.09.2026 | 1,74 | 1,81 | 1,74 | 1,80 | 2,98% | - |
| 21.09.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 1,72% | - |
| 18.09.2026 | 1,79 | 1,81 | 1,71 | 1,71 | -4,62% | - |
| 17.09.2026 | 1,76 | 1,83 | 1,75 | 1,80 | 2,98% | - |
| 16.09.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,03% | - |
| 15.09.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -1,52% | - |
| 14.09.2026 | 1,76 | 1,79 | 1,75 | 1,77 | -0,20% | - |
| 11.09.2026 | 1,73 | 1,82 | 1,71 | 1,78 | 2,57% | - |
| 10.09.2026 | 1,78 | 1,80 | 1,72 | 1,73 | -2,70% | - |
| 09.09.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -1,14% | - |
| 08.09.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 0,33% | - |
| 07.09.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -0,69% | - |
| 04.09.2026 | 1,79 | 1,82 | 1,77 | 1,81 | 0,89% | - |
| 03.09.2026 | 1,70 | 1,80 | 1,70 | 1,79 | 5,88% | - |
| 02.09.2026 | 1,70 | 1,71 | 1,66 | 1,69 | -1,51% | - |
| 01.09.2026 | 1,69 | 1,76 | 1,68 | 1,72 | 1,33% | - |
| 31.08.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -1,34% | - |
| 28.08.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,41% | - |
| 27.08.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -1,95% | - |
| 26.08.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -0,82% | - |
| 25.08.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,28% | - |
| 24.08.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -1,18% | - |
| 21.08.2026 | 1,75 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 20.08.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -1,74% | - |
| 19.08.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 1,13% | - |
| 18.08.2026 | 1,76 | 1,79 | 1,74 | 1,77 | 0,08% | - |
| 17.08.2026 | 1,82 | 1,83 | 1,76 | 1,77 | -2,81% | - |
| 14.08.2026 | 1,85 | 1,85 | 1,81 | 1,82 | -1,57% | - |
| 13.08.2026 | 1,88 | 1,89 | 1,82 | 1,85 | -1,44% | - |
| 12.08.2026 | 1,87 | 1,90 | 1,85 | 1,87 | 0,05% | - |
| 11.08.2026 | 1,85 | 1,89 | 1,85 | 1,87 | -0,32% | - |
| 10.08.2026 | 1,89 | 1,90 | 1,86 | 1,88 | -0,98% | - |
| 07.08.2026 | 1,93 | 1,93 | 1,88 | 1,90 | -1,53% | - |
| 06.08.2026 | 1,85 | 1,95 | 1,85 | 1,93 | 4,14% | - |
| 05.08.2026 | 1,82 | 1,86 | 1,79 | 1,85 | 1,90% | - |
| 04.08.2026 | 1,80 | 1,82 | 1,77 | 1,81 | 1,45% | - |
| 03.08.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 2,17% | - |
| 31.07.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,26% | - |
| 30.07.2026 | 1,74 | 1,76 | 1,73 | 1,75 | -0,29% | - |
| 29.07.2026 | 1,74 | 1,77 | 1,73 | 1,75 | 0,69% | - |
| 28.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,00% | - |
| 27.07.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 2,57% | - |
| 24.07.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 1,47% | - |
| 23.07.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -2,02% | - |
| 22.07.2026 | 1,77 | 1,77 | 1,69 | 1,71 | -3,59% | - |
| 21.07.2026 | 1,77 | 1,80 | 1,75 | 1,77 | -0,28% | - |
| 20.07.2026 | 1,72 | 1,83 | 1,72 | 1,77 | -12,03% | - |
| 17.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,75% | 1.500,00 |
| 16.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,81% | - |
| 15.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,81% | - |
| 14.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,69% | - |
| 13.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,99 | 2,04 | 2,64% | - |
| 09.07.2026 | 1,98 | 2,00 | 1,95 | 1,99 | 1,09% | - |
| 08.07.2026 | 2,04 | 2,04 | 1,96 | 1,97 | -4,29% | - |
| 07.07.2026 | 2,06 | 2,11 | 2,05 | 2,05 | -1,20% | - |
| 06.07.2026 | 2,09 | 2,11 | 2,07 | 2,08 | -0,38% | - |
| 03.07.2026 | 2,08 | 2,09 | 2,06 | 2,09 | 0,77% | - |
| 02.07.2026 | 1,95 | 2,10 | 1,95 | 2,07 | 5,67% | - |
| 01.07.2026 | 1,96 | 1,96 | 1,93 | 1,96 | -0,48% | - |
| 30.06.2026 | 1,91 | 2,00 | 1,91 | 1,97 | 3,44% | - |
| 29.06.2026 | 1,88 | 1,94 | 1,88 | 1,90 | 2,15% | - |
| 26.06.2026 | 1,89 | 1,92 | 1,86 | 1,86 | -1,14% | - |
| 25.06.2026 | 1,89 | 1,90 | 1,87 | 1,88 | 1,13% | - |
| 24.06.2026 | 1,81 | 1,86 | 1,79 | 1,86 | 3,10% | - |
| 23.06.2026 | 1,79 | 1,83 | 1,78 | 1,81 | -1,18% | - |
| 22.06.2026 | 1,82 | 1,86 | 1,81 | 1,83 | 0,88% | - |
| 19.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,33% | - |
| 18.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,97% | - |
| 17.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -10,74% | - |
| 16.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -4,62% | - |
| 15.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 12.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 4,95% | - |
| 11.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,41% | - |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,18% | - |
| 09.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,41% | - |
| 08.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -4,23% | - |
| 05.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 4,05% | - |