21,877SEK
6,10%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 20,74 | 22,04 | 20,48 | 21,72 | 5,33% | 1.070.568,00 |
| 21.10.2026 | 20,50 | 20,70 | 20,16 | 20,62 | 1,08% | 740.371,00 |
| 20.10.2026 | 19,60 | 20,42 | 19,60 | 20,40 | 4,08% | 694.839,00 |
| 19.10.2026 | 19,65 | 19,72 | 19,45 | 19,60 | -0,36% | 244.268,00 |
| 16.10.2026 | 19,43 | 19,79 | 19,30 | 19,67 | 1,55% | 933.134,00 |
| 15.10.2026 | 19,50 | 19,76 | 19,30 | 19,37 | -0,36% | 280.914,00 |
| 14.10.2026 | 19,42 | 19,64 | 19,40 | 19,44 | 0,15% | 161.821,00 |
| 13.10.2026 | 19,51 | 19,80 | 19,41 | 19,41 | -0,82% | 183.315,00 |
| 12.10.2026 | 19,73 | 19,84 | 19,43 | 19,57 | -0,66% | 167.003,00 |
| 09.10.2026 | 19,50 | 19,94 | 19,40 | 19,70 | 2,93% | 749.881,00 |
| 08.10.2026 | 19,35 | 19,36 | 19,04 | 19,14 | -1,69% | 295.522,00 |
| 07.10.2026 | 19,60 | 19,95 | 19,35 | 19,47 | -0,21% | 378.273,00 |
| 06.10.2026 | 19,07 | 19,69 | 19,07 | 19,51 | 2,68% | 460.471,00 |
| 05.10.2026 | 19,26 | 19,47 | 19,00 | 19,00 | -1,25% | 492.598,00 |
| 02.10.2026 | 19,99 | 19,99 | 19,24 | 19,24 | -1,59% | 277.353,00 |
| 01.10.2026 | 20,00 | 20,00 | 19,55 | 19,55 | -1,66% | 416.416,00 |
| 30.09.2026 | 19,97 | 20,22 | 19,82 | 19,88 | 0,51% | 274.162,00 |
| 29.09.2026 | 19,72 | 20,18 | 19,71 | 19,78 | 0,25% | 396.708,00 |
| 28.09.2026 | 19,81 | 20,10 | 19,62 | 19,73 | -1,00% | 206.382,00 |
| 25.09.2026 | 19,83 | 20,20 | 19,76 | 19,93 | 0,81% | 553.589,00 |
| 24.09.2026 | 20,42 | 20,42 | 19,70 | 19,77 | -3,09% | 305.014,00 |
| 23.09.2026 | 20,50 | 20,98 | 20,20 | 20,40 | 0,39% | 403.667,00 |
| 22.09.2026 | 19,76 | 20,36 | 19,69 | 20,32 | 3,52% | 826.752,00 |
| 21.09.2026 | 19,50 | 19,85 | 19,34 | 19,63 | 1,55% | 278.329,00 |
| 18.09.2026 | 20,54 | 20,56 | 19,30 | 19,33 | -4,59% | 391.761,00 |
| 17.09.2026 | 19,74 | 20,62 | 19,68 | 20,26 | 2,95% | 252.294,00 |
| 16.09.2026 | 19,61 | 19,92 | 19,50 | 19,68 | 0,25% | 103.991,00 |
| 15.09.2026 | 20,06 | 20,06 | 19,49 | 19,63 | -1,70% | 182.861,00 |
| 14.09.2026 | 19,79 | 20,16 | 19,70 | 19,97 | 0,91% | 252.456,00 |
| 11.09.2026 | 19,34 | 20,38 | 19,25 | 19,79 | 2,22% | 450.842,00 |
| 10.09.2026 | 19,83 | 20,12 | 19,33 | 19,36 | -2,47% | 175.651,00 |
| 09.09.2026 | 19,97 | 20,08 | 19,67 | 19,85 | -1,05% | 224.563,00 |
| 08.09.2026 | 20,00 | 20,10 | 19,58 | 20,06 | 0,55% | 423.338,00 |
| 07.09.2026 | 20,20 | 20,38 | 19,63 | 19,95 | -0,94% | 437.284,00 |
| 04.09.2026 | 19,98 | 20,20 | 19,75 | 20,14 | 1,16% | 389.976,00 |
| 03.09.2026 | 18,98 | 20,02 | 18,93 | 19,91 | 5,40% | 1.096.057,00 |
| 02.09.2026 | 18,95 | 19,14 | 18,55 | 18,89 | -0,32% | 443.261,00 |
| 01.09.2026 | 18,81 | 19,60 | 18,72 | 18,95 | 0,00% | 786.079,00 |
| 31.08.2026 | 19,00 | 19,18 | 18,80 | 18,95 | -0,26% | 309.202,00 |
| 28.08.2026 | 19,01 | 19,20 | 18,90 | 19,00 | 0,42% | 279.612,00 |
| 27.08.2026 | 19,33 | 19,36 | 18,88 | 18,92 | -2,42% | 392.540,00 |
| 26.08.2026 | 19,54 | 19,66 | 19,38 | 19,39 | -0,46% | 92.032,00 |
| 25.08.2026 | 19,50 | 19,57 | 19,32 | 19,48 | 0,98% | 757.104,00 |
| 24.08.2026 | 19,48 | 19,63 | 19,29 | 19,29 | -1,13% | 126.150,00 |
| 21.08.2026 | 19,64 | 19,71 | 19,23 | 19,51 | 0,72% | 104.751,00 |
| 20.08.2026 | 19,60 | 19,67 | 19,30 | 19,37 | -1,22% | 197.048,00 |
| 19.08.2026 | 19,49 | 19,89 | 19,25 | 19,61 | 0,62% | 144.586,00 |
| 18.08.2026 | 19,37 | 19,78 | 19,23 | 19,49 | 0,62% | 226.428,00 |
| 17.08.2026 | 20,10 | 20,10 | 19,35 | 19,37 | -3,15% | 271.745,00 |
| 14.08.2026 | 20,28 | 20,40 | 19,91 | 20,00 | -1,38% | 258.025,00 |
| 13.08.2026 | 20,96 | 20,96 | 20,04 | 20,28 | -1,74% | 317.786,00 |
| 12.08.2026 | 20,50 | 20,90 | 20,32 | 20,64 | 0,68% | 255.782,00 |
| 11.08.2026 | 20,36 | 20,74 | 20,30 | 20,50 | 0,29% | 250.405,00 |
| 10.08.2026 | 20,86 | 20,86 | 20,32 | 20,44 | -1,45% | 127.488,00 |
| 07.08.2026 | 21,04 | 21,08 | 20,54 | 20,74 | -1,43% | 251.427,00 |
| 06.08.2026 | 20,30 | 21,40 | 20,30 | 21,04 | 3,95% | 404.178,00 |
| 05.08.2026 | 20,02 | 20,38 | 19,73 | 20,24 | 1,10% | 297.147,00 |
| 04.08.2026 | 19,64 | 20,04 | 19,48 | 20,02 | 1,93% | 350.500,00 |
| 03.08.2026 | 19,35 | 19,97 | 19,35 | 19,64 | 1,60% | 165.655,00 |
| 31.07.2026 | 19,15 | 19,39 | 19,12 | 19,33 | 0,94% | 207.600,00 |
| 30.07.2026 | 19,18 | 19,47 | 19,13 | 19,15 | -0,62% | 145.061,00 |
| 29.07.2026 | 19,25 | 19,55 | 19,02 | 19,27 | 0,68% | 353.427,00 |
| 28.07.2026 | 19,08 | 19,38 | 19,08 | 19,14 | 0,53% | 313.148,00 |
| 27.07.2026 | 18,89 | 19,53 | 18,89 | 19,04 | 1,49% | 342.742,00 |
| 24.07.2026 | 18,44 | 18,88 | 18,40 | 18,76 | 1,79% | 234.797,00 |
| 23.07.2026 | 18,55 | 18,97 | 18,42 | 18,43 | -1,44% | 318.106,00 |
| 22.07.2026 | 19,40 | 19,40 | 18,70 | 18,70 | -4,20% | 558.991,00 |
| 21.07.2026 | 20,00 | 20,00 | 19,30 | 19,52 | -0,05% | 247.282,00 |
| 20.07.2026 | 19,15 | 20,24 | 18,90 | 19,53 | 2,41% | 743.424,00 |
| 17.07.2026 | 19,75 | 19,90 | 18,30 | 19,07 | -17,01% | 3.166.684,00 |
| 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 |