30,714SEK
-3,96%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 32,25 | 32,25 | 29,47 | 30,89 | -3,40% | - |
| 26.01.2026 | 31,70 | 32,28 | 31,20 | 31,98 | 0,88% | 397.426,00 |
| 23.01.2026 | 31,56 | 31,80 | 31,12 | 31,70 | 0,19% | 165.881,00 |
| 22.01.2026 | 30,66 | 31,70 | 30,66 | 31,64 | 4,49% | 320.361,00 |
| 21.01.2026 | 31,64 | 31,64 | 29,80 | 30,28 | -4,30% | 511.778,00 |
| 20.01.2026 | 31,50 | 31,66 | 30,92 | 31,64 | 0,06% | 194.864,00 |
| 19.01.2026 | 31,76 | 31,92 | 31,28 | 31,62 | -2,53% | 209.531,00 |
| 16.01.2026 | 32,32 | 33,04 | 32,10 | 32,44 | 0,62% | 182.286,00 |
| 15.01.2026 | 31,68 | 32,38 | 31,32 | 32,24 | 1,90% | 173.292,00 |
| 14.01.2026 | 32,98 | 32,98 | 31,52 | 31,64 | -4,00% | 323.186,00 |
| 13.01.2026 | 33,12 | 33,38 | 32,56 | 32,96 | 0,06% | 646.699,00 |
| 12.01.2026 | 32,96 | 33,18 | 32,60 | 32,94 | -0,18% | 338.172,00 |
| 09.01.2026 | 32,70 | 33,00 | 32,26 | 33,00 | 0,92% | 253.640,00 |
| 08.01.2026 | 33,44 | 33,52 | 32,56 | 32,70 | -2,21% | 179.464,00 |
| 07.01.2026 | 31,76 | 33,56 | 31,40 | 33,44 | 4,74% | 484.695,00 |
| 06.01.2026 | 31,84 | 32,00 | 31,74 | 31,93 | 0,65% | - |
| 05.01.2026 | 32,00 | 32,22 | 31,34 | 31,72 | 0,13% | 157.616,00 |
| 02.01.2026 | 32,02 | 32,50 | 31,60 | 31,68 | -1,00% | 260.010,00 |
| 30.12.2025 | 32,32 | 32,32 | 31,78 | 32,00 | -0,99% | 129.432,00 |
| 29.12.2025 | 31,16 | 32,38 | 31,16 | 32,32 | 3,66% | 324.618,00 |
| 23.12.2025 | 31,08 | 31,44 | 31,00 | 31,18 | 0,06% | 152.144,00 |
| 22.12.2025 | 30,72 | 31,16 | 30,36 | 31,16 | 1,43% | 170.364,00 |
| 19.12.2025 | 30,62 | 30,84 | 30,40 | 30,72 | 0,33% | 285.197,00 |
| 18.12.2025 | 30,32 | 30,88 | 29,96 | 30,62 | 0,99% | 332.138,00 |
| 17.12.2025 | 30,62 | 30,94 | 30,08 | 30,32 | -0,98% | 266.390,00 |
| 16.12.2025 | 31,18 | 31,18 | 30,22 | 30,62 | -1,80% | 219.012,00 |
| 15.12.2025 | 30,24 | 31,18 | 30,24 | 31,18 | 3,18% | 254.435,00 |
| 12.12.2025 | 30,50 | 31,16 | 30,04 | 30,22 | -0,92% | 145.658,00 |
| 11.12.2025 | 30,62 | 30,92 | 30,14 | 30,50 | -0,33% | 227.007,00 |
| 10.12.2025 | 30,50 | 30,80 | 29,86 | 30,60 | 0,20% | 322.455,00 |
| 09.12.2025 | 30,96 | 30,96 | 30,24 | 30,54 | -1,36% | 129.962,00 |
| 08.12.2025 | 30,62 | 31,42 | 30,16 | 30,96 | 1,11% | 252.158,00 |
| 05.12.2025 | 31,52 | 31,82 | 30,62 | 30,62 | -2,79% | 214.038,00 |
| 04.12.2025 | 31,76 | 32,08 | 31,18 | 31,50 | -0,82% | 296.089,00 |
| 03.12.2025 | 31,56 | 32,00 | 31,56 | 31,76 | 0,76% | 268.549,00 |
| 02.12.2025 | 31,66 | 32,08 | 31,24 | 31,52 | 0,06% | 223.266,00 |
| 01.12.2025 | 30,98 | 31,54 | 30,50 | 31,50 | 1,81% | 255.489,00 |
| 28.11.2025 | 30,98 | 31,48 | 30,64 | 30,94 | -0,13% | 500.595,00 |
| 27.11.2025 | 30,02 | 31,12 | 30,02 | 30,98 | 2,72% | 320.917,00 |
| 26.11.2025 | 29,52 | 30,34 | 29,52 | 30,16 | 2,38% | 298.646,00 |
| 25.11.2025 | 28,46 | 29,46 | 28,42 | 29,46 | 3,01% | 324.847,00 |
| 24.11.2025 | 28,64 | 28,94 | 28,10 | 28,60 | 0,92% | 213.599,00 |
| 21.11.2025 | 27,96 | 28,50 | 27,60 | 28,34 | 2,02% | 157.472,00 |
| 20.11.2025 | 27,68 | 28,30 | 27,68 | 27,78 | 0,51% | 272.187,00 |
| 19.11.2025 | 26,44 | 27,84 | 26,20 | 27,64 | 4,30% | 290.581,00 |
| 18.11.2025 | 26,52 | 26,72 | 26,02 | 26,50 | -1,19% | 176.355,00 |
| 17.11.2025 | 27,66 | 27,86 | 26,56 | 26,82 | -2,69% | 225.038,00 |
| 14.11.2025 | 28,28 | 28,28 | 27,24 | 27,56 | -2,48% | 216.168,00 |
| 13.11.2025 | 28,08 | 29,10 | 28,08 | 28,26 | 0,71% | 317.092,00 |
| 12.11.2025 | 27,76 | 28,30 | 27,50 | 28,06 | 1,08% | 220.231,00 |
| 11.11.2025 | 27,40 | 27,88 | 27,04 | 27,76 | 1,98% | 227.485,00 |
| 10.11.2025 | 27,00 | 27,62 | 27,00 | 27,22 | 0,00% | 174.127,00 |
| 07.11.2025 | 27,70 | 28,00 | 27,00 | 27,22 | -1,23% | 295.271,00 |
| 06.11.2025 | 27,90 | 27,92 | 27,42 | 27,56 | -1,78% | 172.727,00 |
| 05.11.2025 | 27,94 | 28,40 | 27,64 | 28,06 | 0,43% | 200.231,00 |
| 04.11.2025 | 28,14 | 28,40 | 27,68 | 27,94 | -1,62% | 304.648,00 |
| 03.11.2025 | 28,90 | 29,00 | 28,28 | 28,40 | -1,46% | 236.587,00 |
| 31.10.2025 | 29,02 | 29,08 | 28,56 | 28,82 | -0,69% | 104.861,00 |
| 30.10.2025 | 29,14 | 29,48 | 28,40 | 29,02 | -0,55% | 316.224,00 |
| 29.10.2025 | 28,84 | 29,64 | 28,70 | 29,18 | 1,18% | 239.777,00 |
| 28.10.2025 | 29,20 | 29,72 | 28,58 | 28,84 | -1,57% | 599.341,00 |
| 27.10.2025 | 28,36 | 29,34 | 27,02 | 29,30 | 3,39% | 1.104.329,00 |
| 24.10.2025 | 30,76 | 31,20 | 28,26 | 28,34 | -2,34% | 1.499.643,00 |
| 23.10.2025 | 27,96 | 29,58 | 27,96 | 29,02 | 3,79% | 471.050,00 |
| 22.10.2025 | 27,98 | 28,40 | 27,78 | 27,96 | -0,14% | 149.447,00 |
| 21.10.2025 | 28,58 | 28,78 | 27,80 | 28,00 | -1,75% | 204.315,00 |
| 20.10.2025 | 28,68 | 28,74 | 27,98 | 28,50 | -0,63% | 133.305,00 |
| 17.10.2025 | 29,20 | 29,20 | 28,18 | 28,68 | -1,58% | 242.227,00 |
| 16.10.2025 | 28,70 | 29,22 | 27,94 | 29,14 | 2,17% | 261.254,00 |
| 15.10.2025 | 28,66 | 29,06 | 28,30 | 28,52 | -0,83% | 160.575,00 |
| 14.10.2025 | 28,28 | 29,20 | 27,98 | 28,76 | 1,05% | 290.931,00 |
| 13.10.2025 | 28,58 | 28,74 | 27,74 | 28,46 | 0,85% | 249.415,00 |
| 10.10.2025 | 28,42 | 28,82 | 28,08 | 28,22 | -0,70% | 309.657,00 |
| 09.10.2025 | 27,92 | 28,48 | 27,78 | 28,42 | 1,50% | 795.185,00 |
| 08.10.2025 | 27,08 | 28,44 | 27,00 | 28,00 | 3,55% | 700.107,00 |
| 07.10.2025 | 27,00 | 27,80 | 26,58 | 27,04 | -0,15% | 218.959,00 |
| 06.10.2025 | 26,38 | 27,14 | 26,04 | 27,08 | 2,19% | 260.545,00 |
| 03.10.2025 | 26,32 | 26,84 | 26,24 | 26,50 | -0,23% | 245.703,00 |
| 02.10.2025 | 27,20 | 27,84 | 26,28 | 26,56 | -1,99% | 258.304,00 |
| 01.10.2025 | 27,34 | 27,76 | 27,02 | 27,10 | -0,88% | 208.486,00 |
| 30.09.2025 | 27,28 | 27,74 | 26,72 | 27,34 | 0,89% | 312.319,00 |
| 29.09.2025 | 26,74 | 27,50 | 26,60 | 27,10 | 1,35% | 185.016,00 |
| 26.09.2025 | 27,30 | 27,50 | 26,70 | 26,74 | -2,19% | 168.600,00 |
| 25.09.2025 | 27,96 | 28,12 | 27,18 | 27,34 | -1,94% | 198.511,00 |
| 24.09.2025 | 28,28 | 28,28 | 27,46 | 27,88 | -1,27% | 198.797,00 |
| 23.09.2025 | 27,90 | 28,48 | 27,68 | 28,24 | 1,36% | 187.575,00 |
| 22.09.2025 | 27,86 | 28,18 | 27,56 | 27,86 | 0,43% | 138.188,00 |
| 19.09.2025 | 27,86 | 27,94 | 27,40 | 27,74 | -0,36% | 212.528,00 |
| 18.09.2025 | 28,40 | 28,58 | 27,80 | 27,84 | -1,97% | 192.835,00 |
| 17.09.2025 | 27,02 | 28,60 | 27,02 | 28,40 | 4,80% | 689.212,00 |
| 16.09.2025 | 26,74 | 27,60 | 26,74 | 27,10 | 1,27% | 164.677,00 |
| 15.09.2025 | 27,50 | 27,50 | 26,60 | 26,76 | -0,22% | 250.999,00 |
| 12.09.2025 | 27,50 | 27,74 | 26,74 | 26,82 | -2,12% | 175.480,00 |
| 11.09.2025 | 28,02 | 28,18 | 27,36 | 27,40 | -2,07% | 257.993,00 |
| 10.09.2025 | 27,00 | 28,28 | 27,00 | 27,98 | 4,09% | 436.720,00 |
| 09.09.2025 | 27,14 | 27,50 | 26,82 | 26,88 | -1,47% | 318.842,00 |
| 08.09.2025 | 26,26 | 27,28 | 26,26 | 27,28 | 3,65% | 321.917,00 |
| 05.09.2025 | 25,20 | 26,32 | 25,20 | 26,32 | 4,44% | 319.473,00 |
| 04.09.2025 | 25,52 | 25,60 | 25,04 | 25,20 | 0,40% | 141.962,00 |
| 03.09.2025 | 25,24 | 25,50 | 24,60 | 25,10 | 0,08% | 306.983,00 |