22,887SEK
1,09%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 22,50 | 23,00 | 22,34 | 22,98 | 1,50% | 272.618,00 |
| 15.07.2026 | 21,82 | 22,64 | 21,82 | 22,64 | 2,63% | 249.386,00 |
| 14.07.2026 | 22,02 | 22,24 | 21,84 | 22,06 | -0,81% | 326.180,00 |
| 13.07.2026 | 22,36 | 22,50 | 22,18 | 22,24 | -0,98% | 98.483,00 |
| 10.07.2026 | 22,10 | 22,76 | 22,10 | 22,46 | 2,00% | 188.441,00 |
| 09.07.2026 | 21,82 | 22,02 | 21,56 | 22,02 | 1,38% | 96.017,00 |
| 08.07.2026 | 22,54 | 22,54 | 21,68 | 21,72 | -4,06% | 156.442,00 |
| 07.07.2026 | 22,56 | 23,24 | 22,56 | 22,64 | -1,22% | 191.561,00 |
| 06.07.2026 | 22,96 | 23,38 | 22,76 | 22,92 | -0,17% | 167.666,00 |
| 03.07.2026 | 22,90 | 23,10 | 22,72 | 22,96 | 0,26% | 216.688,00 |
| 02.07.2026 | 21,64 | 23,28 | 21,64 | 22,90 | 5,63% | 417.713,00 |
| 01.07.2026 | 21,76 | 21,78 | 21,32 | 21,68 | -0,46% | 177.899,00 |
| 30.06.2026 | 21,28 | 22,28 | 21,26 | 21,78 | 3,32% | 383.979,00 |
| 29.06.2026 | 20,76 | 21,48 | 20,74 | 21,08 | 2,20% | 344.145,00 |
| 26.06.2026 | 20,84 | 21,13 | 20,63 | 20,63 | -1,17% | - |
| 25.06.2026 | 20,89 | 21,06 | 20,67 | 20,87 | 1,33% | - |
| 24.06.2026 | 20,00 | 20,60 | 19,89 | 20,60 | 2,51% | - |
| 23.06.2026 | 19,73 | 20,22 | 19,62 | 20,09 | 0,29% | - |
| 22.06.2026 | 19,97 | 20,35 | 19,86 | 20,03 | -0,33% | - |
| 19.06.2026 | 20,02 | 20,10 | 20,02 | 20,10 | 0,30% | - |
| 18.06.2026 | 21,22 | 21,22 | 20,02 | 20,04 | -4,48% | 754.490,00 |
| 17.06.2026 | 22,92 | 22,92 | 20,84 | 20,98 | -9,10% | 1.283.472,00 |
| 16.06.2026 | 24,00 | 24,24 | 23,08 | 23,08 | -4,23% | 255.916,00 |
| 15.06.2026 | 24,64 | 25,16 | 24,10 | 24,10 | -1,07% | 163.279,00 |
| 12.06.2026 | 25,12 | 25,32 | 24,08 | 24,36 | -0,16% | 146.876,00 |
| 11.06.2026 | 24,20 | 24,70 | 23,98 | 24,40 | 0,49% | 189.053,00 |
| 10.06.2026 | 24,44 | 24,62 | 23,88 | 24,28 | -0,65% | 172.341,00 |
| 09.06.2026 | 24,58 | 24,66 | 24,12 | 24,44 | 0,16% | 222.890,00 |
| 08.06.2026 | 24,90 | 24,94 | 24,34 | 24,40 | -2,79% | 247.113,00 |
| 05.06.2026 | 25,34 | 25,88 | 25,10 | 25,10 | -1,26% | 311.520,00 |
| 04.06.2026 | 24,94 | 25,76 | 24,92 | 25,42 | 2,01% | 269.936,00 |
| 03.06.2026 | 25,36 | 25,50 | 24,80 | 24,92 | -1,42% | 527.729,00 |
| 02.06.2026 | 24,90 | 26,02 | 24,90 | 25,28 | 1,53% | 196.974,00 |
| 01.06.2026 | 25,14 | 25,80 | 24,90 | 24,90 | -2,43% | 624.016,00 |
| 29.05.2026 | 25,62 | 26,12 | 25,36 | 25,52 | 0,31% | 817.125,00 |
| 28.05.2026 | 25,52 | 25,64 | 24,96 | 25,44 | -0,31% | 296.405,00 |
| 27.05.2026 | 25,36 | 25,92 | 25,16 | 25,52 | 0,87% | 175.325,00 |
| 26.05.2026 | 25,78 | 26,04 | 25,14 | 25,30 | -1,86% | 473.992,00 |
| 25.05.2026 | 25,14 | 26,26 | 25,14 | 25,78 | 2,96% | 530.068,00 |
| 22.05.2026 | 24,38 | 25,20 | 24,38 | 25,04 | 3,47% | 276.218,00 |
| 21.05.2026 | 24,04 | 24,32 | 23,66 | 24,20 | 0,25% | 240.910,00 |
| 20.05.2026 | 23,44 | 24,44 | 23,30 | 24,14 | 2,55% | 210.215,00 |
| 19.05.2026 | 23,20 | 24,18 | 23,20 | 23,54 | 1,47% | 260.703,00 |
| 18.05.2026 | 22,60 | 23,50 | 22,36 | 23,20 | 1,67% | 324.085,00 |
| 15.05.2026 | 22,76 | 23,00 | 22,50 | 22,82 | -0,63% | 280.411,00 |
| 14.05.2026 | 22,88 | 23,01 | 22,82 | 22,97 | 1,71% | - |
| 13.05.2026 | 22,70 | 23,10 | 22,46 | 22,58 | -0,53% | 116.702,00 |
| 12.05.2026 | 23,14 | 23,14 | 22,70 | 22,70 | -1,73% | 223.514,00 |
| 11.05.2026 | 23,00 | 23,54 | 22,92 | 23,10 | -0,35% | 291.062,00 |
| 08.05.2026 | 22,82 | 23,40 | 22,80 | 23,18 | 1,13% | 194.399,00 |
| 07.05.2026 | 23,44 | 23,50 | 22,80 | 22,92 | -1,72% | 362.320,00 |
| 06.05.2026 | 22,76 | 23,72 | 22,52 | 23,32 | 4,20% | 331.763,00 |
| 05.05.2026 | 22,30 | 22,60 | 22,20 | 22,38 | 0,36% | 317.895,00 |
| 04.05.2026 | 23,14 | 23,30 | 22,20 | 22,30 | -3,13% | 547.083,00 |
| 30.04.2026 | 22,62 | 23,26 | 22,42 | 23,02 | 1,41% | 246.182,00 |
| 29.04.2026 | 22,88 | 23,74 | 22,54 | 22,70 | -0,61% | 475.675,00 |
| 28.04.2026 | 22,86 | 23,46 | 22,58 | 22,84 | 0,09% | 389.514,00 |
| 27.04.2026 | 23,46 | 23,56 | 22,82 | 22,82 | -2,40% | 628.434,00 |
| 24.04.2026 | 24,28 | 24,72 | 23,32 | 23,38 | -4,49% | 535.928,00 |
| 23.04.2026 | 23,74 | 24,96 | 23,12 | 24,48 | 7,37% | 1.286.639,00 |
| 22.04.2026 | 23,20 | 23,22 | 22,76 | 22,80 | -1,13% | 438.546,00 |
| 21.04.2026 | 23,92 | 23,92 | 23,02 | 23,06 | -2,86% | 489.125,00 |
| 20.04.2026 | 24,08 | 24,26 | 23,74 | 23,74 | -1,90% | 316.448,00 |
| 17.04.2026 | 24,04 | 24,24 | 23,70 | 24,20 | -0,58% | 806.097,00 |
| 16.04.2026 | 24,04 | 24,34 | 23,92 | 24,34 | 1,42% | 310.776,00 |
| 15.04.2026 | 23,70 | 24,14 | 23,70 | 24,00 | 1,52% | 315.400,00 |
| 14.04.2026 | 22,98 | 23,82 | 22,98 | 23,64 | 3,14% | 352.489,00 |
| 13.04.2026 | 23,00 | 23,04 | 22,66 | 22,92 | -0,95% | 343.565,00 |
| 10.04.2026 | 22,74 | 23,74 | 22,74 | 23,14 | 1,76% | 418.137,00 |
| 09.04.2026 | 22,58 | 22,78 | 22,26 | 22,74 | 0,44% | 348.976,00 |
| 08.04.2026 | 24,04 | 24,22 | 22,42 | 22,64 | -2,41% | 1.705.145,00 |
| 07.04.2026 | 23,86 | 24,24 | 23,00 | 23,20 | -2,85% | 356.391,00 |
| 02.04.2026 | 23,58 | 23,90 | 23,40 | 23,88 | -0,33% | 92.016,00 |
| 01.04.2026 | 24,26 | 24,40 | 23,66 | 23,96 | 3,10% | 567.910,00 |
| 31.03.2026 | 22,48 | 23,52 | 22,48 | 23,24 | 3,94% | 784.235,00 |
| 30.03.2026 | 22,02 | 22,50 | 21,80 | 22,36 | 0,45% | 515.262,00 |
| 27.03.2026 | 23,38 | 23,38 | 22,26 | 22,26 | -4,38% | 351.511,00 |
| 26.03.2026 | 23,34 | 23,78 | 23,16 | 23,28 | -0,51% | 312.047,00 |
| 25.03.2026 | 22,94 | 23,44 | 22,88 | 23,40 | 2,72% | 672.194,00 |
| 24.03.2026 | 22,74 | 23,20 | 22,56 | 22,78 | 0,26% | 644.163,00 |
| 23.03.2026 | 22,22 | 23,36 | 21,92 | 22,72 | -0,70% | 873.065,00 |
| 20.03.2026 | 23,46 | 23,60 | 22,74 | 22,88 | -2,05% | 382.115,00 |
| 19.03.2026 | 23,68 | 24,18 | 23,14 | 23,36 | -2,67% | 528.398,00 |
| 18.03.2026 | 24,74 | 24,86 | 23,80 | 24,00 | -2,28% | 351.146,00 |
| 17.03.2026 | 24,42 | 24,74 | 24,20 | 24,56 | 0,33% | 246.541,00 |
| 16.03.2026 | 24,24 | 24,78 | 24,20 | 24,48 | 1,16% | 304.959,00 |
| 13.03.2026 | 24,40 | 24,62 | 24,00 | 24,20 | -1,87% | 456.518,00 |
| 12.03.2026 | 24,08 | 24,96 | 23,94 | 24,66 | 2,92% | 762.700,00 |
| 11.03.2026 | 24,42 | 24,42 | 23,86 | 23,96 | -1,72% | 378.168,00 |
| 10.03.2026 | 24,16 | 24,72 | 24,16 | 24,38 | 2,61% | 439.623,00 |
| 09.03.2026 | 23,82 | 24,00 | 23,68 | 23,76 | -2,62% | 146.625,00 |
| 06.03.2026 | 24,62 | 24,92 | 24,30 | 24,40 | -0,89% | 340.464,00 |
| 05.03.2026 | 24,64 | 24,90 | 24,40 | 24,62 | -0,73% | 296.264,00 |
| 04.03.2026 | 24,56 | 24,82 | 24,48 | 24,80 | 3,51% | 216.715,00 |
| 03.03.2026 | 24,46 | 24,46 | 23,40 | 23,96 | -2,44% | 878.594,00 |
| 02.03.2026 | 25,32 | 25,44 | 24,54 | 24,56 | -5,47% | 387.607,00 |
| 27.02.2026 | 26,00 | 26,30 | 25,66 | 25,98 | 0,62% | 225.505,00 |
| 26.02.2026 | 25,84 | 26,16 | 25,68 | 25,82 | 0,31% | 232.131,00 |
| 25.02.2026 | 26,30 | 26,34 | 25,66 | 25,74 | -1,98% | 541.636,00 |
| 24.02.2026 | 26,18 | 26,58 | 26,14 | 26,26 | 0,23% | 201.743,00 |