2,075€
0,97%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,05 | 2,08 | 2,04 | 2,07 | 1,32% | 900,00 |
| 04.05.2026 | 2,15 | 2,16 | 2,04 | 2,05 | -4,66% | - |
| 30.04.2026 | 2,07 | 2,15 | 2,06 | 2,15 | 3,13% | - |
| 29.04.2026 | 2,11 | 2,19 | 2,07 | 2,08 | -1,19% | - |
| 28.04.2026 | 2,11 | 2,16 | 2,09 | 2,11 | -0,61% | - |
| 27.04.2026 | 2,17 | 2,18 | 2,12 | 2,12 | -2,62% | 3.768,00 |
| 24.04.2026 | 2,25 | 2,29 | 2,16 | 2,18 | -3,16% | - |
| 23.04.2026 | 2,15 | 2,31 | 2,15 | 2,25 | 5,94% | - |
| 22.04.2026 | 2,16 | 2,16 | 2,11 | 2,12 | -0,61% | - |
| 21.04.2026 | 2,22 | 2,23 | 2,13 | 2,13 | -3,75% | - |
| 20.04.2026 | 2,21 | 2,25 | 2,20 | 2,22 | -0,81% | - |
| 17.04.2026 | 2,24 | 2,25 | 2,19 | 2,23 | -0,13% | - |
| 16.04.2026 | 2,23 | 2,25 | 2,21 | 2,24 | 0,86% | - |
| 15.04.2026 | 2,18 | 2,23 | 2,18 | 2,22 | 1,56% | - |
| 14.04.2026 | 2,13 | 2,20 | 2,13 | 2,18 | 2,30% | - |
| 13.04.2026 | 2,10 | 2,14 | 2,08 | 2,14 | 0,57% | - |
| 10.04.2026 | 2,10 | 2,19 | 2,09 | 2,12 | 1,10% | - |
| 09.04.2026 | 2,08 | 2,11 | 2,05 | 2,10 | 0,67% | - |
| 08.04.2026 | 2,23 | 2,24 | 2,07 | 2,09 | -2,48% | - |
| 07.04.2026 | 2,21 | 2,21 | 2,09 | 2,14 | -3,65% | - |
| 02.04.2026 | 2,15 | 2,22 | 2,14 | 2,22 | 0,82% | - |
| 01.04.2026 | 2,16 | 2,21 | 2,16 | 2,20 | 2,47% | - |
| 31.03.2026 | 2,06 | 2,15 | 2,05 | 2,15 | 5,29% | - |
| 30.03.2026 | 2,03 | 2,06 | 2,00 | 2,04 | 0,59% | - |
| 27.03.2026 | 2,15 | 2,15 | 2,03 | 2,03 | -5,28% | - |
| 26.03.2026 | 2,16 | 2,19 | 2,13 | 2,14 | -1,11% | - |
| 25.03.2026 | 2,12 | 2,18 | 2,12 | 2,17 | 1,93% | - |
| 24.03.2026 | 2,10 | 2,14 | 2,08 | 2,13 | 0,33% | - |
| 23.03.2026 | 2,08 | 2,15 | 2,02 | 2,12 | 0,47% | - |
| 20.03.2026 | 2,17 | 2,20 | 2,10 | 2,11 | -3,04% | - |
| 19.03.2026 | 2,22 | 2,24 | 2,15 | 2,17 | -1,09% | 11.250,00 |
| 18.03.2026 | 2,32 | 2,32 | 2,20 | 2,20 | -4,39% | - |
| 17.03.2026 | 2,26 | 2,31 | 2,25 | 2,30 | 0,88% | - |
| 16.03.2026 | 2,26 | 2,29 | 2,25 | 2,28 | 1,97% | 455,00 |
| 13.03.2026 | 2,28 | 2,29 | 2,23 | 2,24 | -2,15% | - |
| 12.03.2026 | 2,24 | 2,33 | 2,23 | 2,28 | 1,29% | - |
| 11.03.2026 | 2,29 | 2,29 | 2,23 | 2,26 | -1,05% | - |
| 10.03.2026 | 2,26 | 2,33 | 2,26 | 2,28 | 0,53% | - |
| 09.03.2026 | 2,23 | 2,28 | 2,20 | 2,27 | -1,05% | - |
| 06.03.2026 | 2,31 | 2,34 | 2,27 | 2,29 | -0,43% | - |
| 05.03.2026 | 2,31 | 2,33 | 2,28 | 2,30 | -1,12% | - |
| 04.03.2026 | 2,22 | 2,33 | 2,22 | 2,33 | 3,79% | - |
| 03.03.2026 | 2,27 | 2,28 | 2,17 | 2,24 | -2,05% | - |
| 02.03.2026 | 2,37 | 2,38 | 2,29 | 2,29 | -5,18% | 6.720,00 |
| 27.02.2026 | 2,43 | 2,46 | 2,40 | 2,41 | -0,66% | - |
| 26.02.2026 | 2,42 | 2,45 | 2,41 | 2,43 | 0,16% | - |
| 25.02.2026 | 2,47 | 2,47 | 2,40 | 2,43 | -1,62% | 1.485,00 |
| 24.02.2026 | 2,46 | 2,49 | 2,45 | 2,47 | 0,41% | - |
| 23.02.2026 | 2,50 | 2,51 | 2,45 | 2,46 | -1,84% | - |
| 20.02.2026 | 2,54 | 2,55 | 2,49 | 2,50 | -1,42% | - |
| 19.02.2026 | 2,51 | 2,56 | 2,51 | 2,54 | 1,28% | - |
| 18.02.2026 | 2,54 | 2,56 | 2,50 | 2,51 | -1,14% | - |
| 17.02.2026 | 2,55 | 2,57 | 2,49 | 2,54 | -1,21% | - |
| 16.02.2026 | 2,57 | 2,59 | 2,54 | 2,57 | 0,08% | 2.997,00 |
| 13.02.2026 | 2,58 | 2,64 | 2,56 | 2,56 | -0,54% | - |
| 12.02.2026 | 2,62 | 2,64 | 2,58 | 2,58 | -1,57% | - |
| 11.02.2026 | 2,67 | 2,68 | 2,58 | 2,62 | -1,73% | - |
| 10.02.2026 | 2,70 | 2,71 | 2,65 | 2,67 | -1,55% | 1.300,00 |
| 09.02.2026 | 2,77 | 2,79 | 2,69 | 2,71 | -1,88% | 150,00 |
| 06.02.2026 | 2,72 | 2,77 | 2,67 | 2,76 | 1,73% | - |
| 05.02.2026 | 2,80 | 2,82 | 2,69 | 2,71 | -2,97% | - |
| 04.02.2026 | 2,85 | 2,86 | 2,78 | 2,80 | -1,58% | - |
| 03.02.2026 | 2,90 | 2,92 | 2,79 | 2,84 | -1,53% | - |
| 02.02.2026 | 2,87 | 2,91 | 2,83 | 2,88 | -0,72% | - |
| 30.01.2026 | 2,88 | 2,94 | 2,85 | 2,91 | 0,31% | - |
| 29.01.2026 | 2,89 | 2,90 | 2,84 | 2,90 | 0,87% | - |
| 28.01.2026 | 2,92 | 2,99 | 2,84 | 2,87 | -0,76% | - |
| 27.01.2026 | 3,09 | 3,12 | 2,77 | 2,89 | -3,82% | 14.500,00 |
| 26.01.2026 | 2,99 | 3,03 | 2,96 | 3,01 | 0,77% | - |
| 23.01.2026 | 2,98 | 3,01 | 2,94 | 2,99 | 0,17% | - |
| 22.01.2026 | 2,89 | 2,99 | 2,88 | 2,98 | 3,51% | 29.000,00 |
| 21.01.2026 | 2,96 | 2,97 | 2,79 | 2,88 | -2,21% | - |
| 20.01.2026 | 2,93 | 2,97 | 2,89 | 2,94 | 0,03% | - |
| 19.01.2026 | 3,00 | 3,00 | 2,92 | 2,94 | -3,51% | - |
| 16.01.2026 | 3,00 | 3,08 | 2,99 | 3,05 | 1,53% | - |
| 15.01.2026 | 2,97 | 3,03 | 2,93 | 3,00 | 1,62% | - |
| 14.01.2026 | 3,07 | 3,08 | 2,94 | 2,96 | -3,52% | - |
| 13.01.2026 | 3,09 | 3,12 | 3,04 | 3,06 | -0,81% | - |
| 12.01.2026 | 3,07 | 3,10 | 3,05 | 3,09 | 0,49% | - |
| 09.01.2026 | 3,05 | 3,08 | 3,01 | 3,07 | 0,82% | - |
| 08.01.2026 | 3,11 | 3,12 | 3,03 | 3,05 | -2,49% | - |
| 07.01.2026 | 2,96 | 3,13 | 2,92 | 3,13 | 5,39% | - |
| 06.01.2026 | 2,97 | 2,97 | 2,95 | 2,97 | 0,20% | - |
| 05.01.2026 | 2,94 | 2,99 | 2,91 | 2,96 | 0,78% | - |
| 02.01.2026 | 2,94 | 3,00 | 2,92 | 2,94 | -0,84% | - |
| 30.12.2025 | 2,96 | 3,00 | 2,95 | 2,96 | 0,17% | - |
| 29.12.2025 | 2,89 | 2,99 | 2,88 | 2,96 | 2,82% | - |
| 23.12.2025 | 2,86 | 2,90 | 2,85 | 2,88 | 0,56% | - |
| 22.12.2025 | 2,82 | 2,87 | 2,79 | 2,86 | 1,42% | - |
| 19.12.2025 | 2,80 | 2,84 | 2,79 | 2,82 | 0,61% | - |
| 18.12.2025 | 2,77 | 2,83 | 2,74 | 2,80 | 1,59% | - |
| 17.12.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -1,25% | - |
| 16.12.2025 | 2,83 | 2,85 | 2,76 | 2,80 | -1,72% | - |
| 15.12.2025 | 2,79 | 2,86 | 2,78 | 2,84 | 2,49% | - |
| 12.12.2025 | 2,81 | 2,87 | 2,75 | 2,78 | -1,07% | - |
| 11.12.2025 | 2,82 | 2,85 | 2,77 | 2,81 | -0,99% | - |
| 10.12.2025 | 2,80 | 2,84 | 2,75 | 2,83 | 1,14% | - |
| 09.12.2025 | 2,84 | 2,84 | 2,78 | 2,80 | -0,92% | - |
| 08.12.2025 | 2,80 | 2,87 | 2,75 | 2,83 | 1,00% | 1.500,00 |
| 05.12.2025 | 2,87 | 2,89 | 2,80 | 2,80 | -2,24% | - |