1,965€
5,70%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,84 | 1,98 | 1,84 | 1,97 | 5,70% | - |
| 21.10.2026 | 1,83 | 1,86 | 1,81 | 1,86 | 1,47% | - |
| 20.10.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 4,15% | - |
| 19.10.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,63% | - |
| 16.10.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,23% | - |
| 15.10.2026 | 1,74 | 1,75 | 1,74 | 1,74 | 0,52% | - |
| 14.10.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,91% | - |
| 13.10.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,23% | - |
| 12.10.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,96% | - |
| 09.10.2026 | 1,72 | 1,79 | 1,71 | 1,76 | 2,68% | - |
| 08.10.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -1,55% | - |
| 07.10.2026 | 1,73 | 1,78 | 1,72 | 1,75 | 0,98% | - |
| 06.10.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 1,89% | - |
| 05.10.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,88% | 4.050,00 |
| 02.10.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,38% | - |
| 01.10.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,52% | - |
| 30.09.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,40% | 480,00 |
| 29.09.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,11% | - |
| 28.09.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -1,69% | - |
| 25.09.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 1,14% | - |
| 24.09.2026 | 1,80 | 1,82 | 1,75 | 1,76 | -2,66% | - |
| 23.09.2026 | 1,80 | 1,86 | 1,79 | 1,81 | 0,22% | - |
| 22.09.2026 | 1,75 | 1,81 | 1,74 | 1,80 | 2,91% | - |
| 21.09.2026 | 1,73 | 1,76 | 1,71 | 1,75 | 1,98% | - |
| 18.09.2026 | 1,80 | 1,82 | 1,71 | 1,72 | -4,18% | - |
| 17.09.2026 | 1,75 | 1,83 | 1,75 | 1,79 | 3,16% | - |
| 16.09.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,52% | - |
| 15.09.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -1,69% | - |
| 14.09.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 0,79% | 28.000,00 |
| 11.09.2026 | 1,73 | 1,82 | 1,71 | 1,76 | 2,20% | - |
| 10.09.2026 | 1,79 | 1,80 | 1,72 | 1,73 | -3,09% | - |
| 09.09.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,95% | - |
| 08.09.2026 | 1,79 | 1,81 | 1,76 | 1,80 | 0,45% | - |
| 07.09.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,43% | - |
| 04.09.2026 | 1,80 | 1,82 | 1,77 | 1,82 | 0,95% | - |
| 03.09.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 6,08% | - |
| 02.09.2026 | 1,69 | 1,71 | 1,66 | 1,70 | 0,12% | - |
| 01.09.2026 | 1,70 | 1,76 | 1,68 | 1,69 | 0,06% | - |
| 31.08.2026 | 1,71 | 1,73 | 1,69 | 1,69 | -1,05% | - |
| 28.08.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,18% | - |
| 27.08.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -1,83% | - |
| 26.08.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -1,08% | - |
| 25.08.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,92% | - |
| 24.08.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -0,96% | - |
| 21.08.2026 | 1,76 | 1,78 | 1,74 | 1,77 | 0,74% | - |
| 20.08.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,18% | - |
| 19.08.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -14,43% | - |
| 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% | - |