25,144SEK
0,71%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 24,98 | 25,41 | 24,98 | 25,14 | 0,71% | - |
| 06.06.2025 | 24,82 | 24,97 | 24,78 | 24,97 | 0,51% | - |
| 05.06.2025 | 25,02 | 25,68 | 24,62 | 24,84 | -0,72% | 269.273,00 |
| 04.06.2025 | 24,66 | 25,82 | 24,66 | 25,02 | 2,21% | 504.026,00 |
| 03.06.2025 | 24,90 | 25,48 | 24,42 | 24,48 | -1,61% | 349.244,00 |
| 02.06.2025 | 24,80 | 25,00 | 24,38 | 24,88 | 0,32% | 721.103,00 |
| 30.05.2025 | 25,10 | 25,46 | 24,62 | 24,80 | -0,77% | 499.522,00 |
| 29.05.2025 | 25,28 | 25,28 | 24,91 | 24,99 | -0,51% | - |
| 28.05.2025 | 25,46 | 25,46 | 24,90 | 25,12 | -1,10% | 282.056,00 |
| 27.05.2025 | 26,06 | 26,24 | 25,20 | 25,40 | -2,46% | 399.949,00 |
| 26.05.2025 | 25,46 | 26,42 | 25,46 | 26,04 | 2,92% | 338.418,00 |
| 23.05.2025 | 25,66 | 26,38 | 24,78 | 25,30 | -1,17% | 310.034,00 |
| 22.05.2025 | 26,32 | 26,36 | 25,52 | 25,60 | -3,25% | 281.215,00 |
| 21.05.2025 | 27,18 | 27,22 | 26,26 | 26,46 | -2,72% | 362.258,00 |
| 20.05.2025 | 26,80 | 27,58 | 26,24 | 27,20 | 1,64% | 619.270,00 |
| 19.05.2025 | 26,22 | 26,88 | 25,50 | 26,76 | 2,06% | 474.337,00 |
| 16.05.2025 | 26,96 | 27,28 | 26,08 | 26,22 | -0,83% | 352.149,00 |
| 15.05.2025 | 26,56 | 26,88 | 26,30 | 26,44 | -0,45% | 243.846,00 |
| 14.05.2025 | 26,94 | 27,22 | 25,80 | 26,56 | -1,92% | 480.823,00 |
| 13.05.2025 | 24,44 | 27,26 | 24,44 | 27,08 | 10,44% | 1.199.598,00 |
| 12.05.2025 | 24,80 | 25,36 | 24,36 | 24,52 | -0,65% | 450.776,00 |
| 09.05.2025 | 23,84 | 25,18 | 23,84 | 24,68 | 3,52% | 638.675,00 |
| 08.05.2025 | 22,66 | 24,00 | 22,66 | 23,84 | 3,74% | 562.916,00 |
| 07.05.2025 | 23,54 | 23,70 | 22,80 | 22,98 | -2,38% | 343.812,00 |
| 06.05.2025 | 23,84 | 24,40 | 23,04 | 23,54 | -1,42% | 363.044,00 |
| 05.05.2025 | 24,60 | 24,66 | 23,82 | 23,88 | -2,13% | 314.381,00 |
| 02.05.2025 | 23,20 | 24,68 | 23,20 | 24,40 | 4,90% | 510.053,00 |
| 30.04.2025 | 22,86 | 23,40 | 22,74 | 23,26 | 1,66% | 383.446,00 |
| 29.04.2025 | 22,76 | 23,06 | 22,36 | 22,88 | 0,62% | 471.651,00 |
| 28.04.2025 | 22,38 | 23,42 | 22,30 | 22,74 | 3,36% | 1.136.982,00 |
| 25.04.2025 | 26,80 | 26,80 | 21,88 | 22,00 | -14,99% | 5.278.871,00 |
| 24.04.2025 | 25,58 | 26,48 | 24,80 | 25,88 | 1,41% | 778.427,00 |
| 23.04.2025 | 25,64 | 25,94 | 25,02 | 25,52 | 0,31% | 524.957,00 |
| 22.04.2025 | 24,30 | 25,86 | 24,06 | 25,44 | 4,69% | 630.605,00 |
| 17.04.2025 | 24,16 | 24,48 | 23,72 | 24,30 | -0,57% | 204.991,00 |
| 16.04.2025 | 23,50 | 24,68 | 23,46 | 24,44 | 2,52% | 373.316,00 |
| 15.04.2025 | 22,68 | 23,98 | 22,68 | 23,84 | 5,11% | 508.372,00 |
| 14.04.2025 | 21,74 | 22,68 | 21,72 | 22,68 | 5,49% | 268.906,00 |
| 11.04.2025 | 20,26 | 21,56 | 20,12 | 21,50 | 5,39% | 1.156.530,00 |
| 10.04.2025 | 23,00 | 23,00 | 20,40 | 20,40 | 2,93% | 898.291,00 |
| 09.04.2025 | 19,45 | 20,32 | 19,20 | 19,82 | -3,88% | 727.021,00 |
| 08.04.2025 | 21,08 | 21,12 | 19,99 | 20,62 | 0,49% | 454.047,00 |
| 07.04.2025 | 19,87 | 22,28 | 19,51 | 20,52 | -6,47% | 1.541.590,00 |
| 04.04.2025 | 23,98 | 24,62 | 21,46 | 21,94 | -8,58% | 1.089.684,00 |
| 03.04.2025 | 22,88 | 24,60 | 22,44 | 24,00 | 3,09% | 661.552,00 |
| 02.04.2025 | 23,78 | 23,94 | 22,02 | 23,28 | -2,76% | 605.409,00 |
| 01.04.2025 | 23,28 | 24,14 | 23,10 | 23,94 | 3,37% | 296.925,00 |
| 31.03.2025 | 23,70 | 23,70 | 22,94 | 23,16 | -3,18% | 363.711,00 |
| 28.03.2025 | 24,20 | 24,40 | 23,62 | 23,92 | -1,08% | 264.701,00 |
| 27.03.2025 | 24,50 | 24,86 | 24,02 | 24,18 | -2,11% | 276.786,00 |
| 26.03.2025 | 25,46 | 25,62 | 24,58 | 24,70 | -2,68% | 416.253,00 |
| 25.03.2025 | 24,48 | 25,46 | 24,34 | 25,38 | 5,66% | 860.947,00 |
| 24.03.2025 | 23,18 | 24,46 | 22,84 | 24,02 | 3,98% | 703.626,00 |
| 21.03.2025 | 22,74 | 23,20 | 22,32 | 23,10 | 1,58% | 432.073,00 |
| 20.03.2025 | 23,26 | 23,42 | 22,42 | 22,74 | -2,24% | 254.253,00 |
| 19.03.2025 | 22,10 | 23,54 | 22,06 | 23,26 | 5,44% | 513.734,00 |
| 18.03.2025 | 21,82 | 22,34 | 21,74 | 22,06 | 1,29% | 370.593,00 |
| 17.03.2025 | 22,52 | 22,52 | 21,62 | 21,78 | -1,36% | 251.086,00 |
| 14.03.2025 | 21,98 | 22,54 | 21,98 | 22,08 | 0,45% | 158.385,00 |
| 13.03.2025 | 22,40 | 22,68 | 21,70 | 21,98 | -2,31% | 573.807,00 |
| 12.03.2025 | 22,72 | 23,14 | 22,46 | 22,50 | 1,35% | 592.111,00 |
| 11.03.2025 | 22,78 | 22,78 | 21,76 | 22,20 | -2,72% | 783.105,00 |
| 10.03.2025 | 22,24 | 23,14 | 22,24 | 22,82 | 3,45% | 563.357,00 |
| 07.03.2025 | 21,00 | 22,36 | 20,92 | 22,06 | 2,99% | 1.257.546,00 |
| 06.03.2025 | 22,20 | 22,46 | 21,08 | 21,42 | -2,64% | 1.098.598,00 |
| 05.03.2025 | 22,50 | 23,32 | 21,98 | 22,00 | -0,36% | 676.134,00 |
| 04.03.2025 | 22,96 | 23,00 | 21,96 | 22,08 | -4,50% | 656.432,00 |
| 03.03.2025 | 24,36 | 24,74 | 23,12 | 23,12 | -5,63% | 588.089,00 |
| 28.02.2025 | 24,80 | 24,98 | 23,84 | 24,50 | -1,61% | 667.890,00 |
| 27.02.2025 | 25,26 | 25,78 | 24,82 | 24,90 | -2,28% | 241.074,00 |
| 26.02.2025 | 25,12 | 25,80 | 24,98 | 25,48 | 1,43% | 1.067.399,00 |
| 25.02.2025 | 25,02 | 25,44 | 25,00 | 25,12 | 0,00% | 230.556,00 |
| 24.02.2025 | 25,40 | 25,68 | 24,94 | 25,12 | -1,10% | 287.872,00 |
| 21.02.2025 | 25,24 | 25,80 | 25,24 | 25,40 | 0,63% | 378.040,00 |
| 20.02.2025 | 25,54 | 26,64 | 25,02 | 25,24 | -1,87% | 519.051,00 |
| 19.02.2025 | 25,22 | 26,44 | 24,98 | 25,72 | 1,66% | 845.785,00 |
| 18.02.2025 | 25,22 | 25,56 | 25,10 | 25,30 | 0,00% | 509.510,00 |
| 17.02.2025 | 25,44 | 25,92 | 25,30 | 25,30 | -0,55% | 300.048,00 |
| 14.02.2025 | 26,06 | 26,28 | 25,40 | 25,44 | -2,15% | 245.052,00 |
| 13.02.2025 | 26,10 | 26,26 | 25,84 | 26,00 | 1,56% | 276.787,00 |
| 12.02.2025 | 25,52 | 26,06 | 25,22 | 25,60 | 0,31% | 319.597,00 |
| 11.02.2025 | 26,42 | 26,46 | 25,52 | 25,52 | -3,41% | 328.367,00 |
| 10.02.2025 | 26,60 | 26,98 | 26,40 | 26,42 | -0,68% | 327.198,00 |
| 07.02.2025 | 27,38 | 27,44 | 26,46 | 26,60 | -1,99% | 386.395,00 |
| 06.02.2025 | 26,52 | 27,42 | 26,16 | 27,14 | 2,57% | 693.307,00 |
| 05.02.2025 | 26,24 | 26,64 | 25,88 | 26,46 | 0,68% | 414.447,00 |
| 04.02.2025 | 26,18 | 26,78 | 26,16 | 26,28 | 0,38% | 1.324.355,00 |
| 03.02.2025 | 26,58 | 26,58 | 25,46 | 26,18 | -3,39% | 756.578,00 |
| 31.01.2025 | 26,30 | 27,18 | 25,76 | 27,10 | 3,36% | 1.035.462,00 |
| 30.01.2025 | 26,60 | 26,70 | 24,80 | 26,22 | -1,58% | 1.575.886,00 |
| 29.01.2025 | 25,00 | 26,98 | 24,70 | 26,64 | 23,56% | 4.174.035,00 |
| 28.01.2025 | 20,96 | 21,78 | 20,64 | 21,56 | 3,55% | 1.032.631,00 |
| 27.01.2025 | 20,64 | 21,10 | 20,40 | 20,82 | 0,48% | 317.254,00 |
| 24.01.2025 | 21,30 | 21,78 | 20,40 | 20,72 | -2,45% | 594.002,00 |
| 23.01.2025 | 20,62 | 21,32 | 20,52 | 21,24 | 2,91% | 1.765.601,00 |
| 22.01.2025 | 20,50 | 20,80 | 20,20 | 20,64 | 1,18% | 1.455.900,00 |
| 21.01.2025 | 19,80 | 20,44 | 19,50 | 20,40 | 3,03% | 531.435,00 |
| 20.01.2025 | 19,80 | 20,70 | 19,78 | 19,80 | 0,05% | 456.203,00 |
| 17.01.2025 | 19,69 | 20,40 | 19,60 | 19,79 | 0,41% | 628.770,00 |
| 16.01.2025 | 18,70 | 19,74 | 18,66 | 19,71 | 5,97% | 806.604,00 |