26,184SEK
-5,30%
Echtzeit-Aktienkurs BE Group AB
Bid:
Ask:
Aktienkurse zur BE Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 27,13 | 28,12 | 27,13 | 27,49 | -0,57% | - |
| 26.01.2026 | 26,95 | 27,65 | 26,65 | 27,65 | 0,73% | 7.334,00 |
| 23.01.2026 | 26,95 | 27,45 | 26,70 | 27,45 | 0,55% | 1.017,00 |
| 22.01.2026 | 27,10 | 27,45 | 26,90 | 27,30 | 0,74% | 4.340,00 |
| 21.01.2026 | 26,40 | 27,15 | 25,60 | 27,10 | 1,12% | 6.654,00 |
| 20.01.2026 | 26,30 | 27,10 | 25,60 | 26,80 | -0,74% | 21.157,00 |
| 19.01.2026 | 27,25 | 27,30 | 26,20 | 27,00 | -1,28% | 4.128,00 |
| 16.01.2026 | 27,70 | 28,40 | 26,20 | 27,35 | 1,11% | 33.448,00 |
| 15.01.2026 | 26,60 | 27,05 | 25,80 | 27,05 | 2,46% | 26.805,00 |
| 14.01.2026 | 27,15 | 27,20 | 26,20 | 26,40 | -2,76% | 5.962,00 |
| 13.01.2026 | 26,45 | 27,20 | 26,00 | 27,15 | 2,65% | 9.820,00 |
| 12.01.2026 | 26,50 | 27,15 | 26,10 | 26,45 | -1,12% | 5.633,00 |
| 09.01.2026 | 27,10 | 27,20 | 26,60 | 26,75 | -1,29% | 10.943,00 |
| 08.01.2026 | 27,00 | 27,20 | 26,05 | 27,10 | -0,37% | 13.438,00 |
| 07.01.2026 | 27,50 | 27,95 | 26,00 | 27,20 | -1,28% | 37.663,00 |
| 06.01.2026 | 27,52 | 27,59 | 27,46 | 27,55 | 0,37% | - |
| 05.01.2026 | 27,50 | 27,75 | 27,00 | 27,45 | -0,18% | 1.609,00 |
| 02.01.2026 | 27,00 | 28,65 | 27,00 | 27,50 | 1,85% | 7.822,00 |
| 30.12.2025 | 27,10 | 27,50 | 26,75 | 27,00 | -0,37% | 4.361,00 |
| 29.12.2025 | 26,55 | 27,10 | 26,50 | 27,10 | 1,12% | 46.667,00 |
| 23.12.2025 | 26,65 | 27,20 | 26,50 | 26,80 | -0,74% | 8.919,00 |
| 22.12.2025 | 26,85 | 27,40 | 26,65 | 27,00 | 0,19% | 5.523,00 |
| 19.12.2025 | 27,80 | 27,80 | 26,55 | 26,95 | -3,41% | 9.049,00 |
| 18.12.2025 | 26,95 | 27,90 | 26,50 | 27,90 | 3,33% | 6.015,00 |
| 17.12.2025 | 26,60 | 27,00 | 26,25 | 27,00 | 1,31% | 5.366,00 |
| 16.12.2025 | 27,30 | 27,30 | 25,95 | 26,65 | -2,38% | 15.767,00 |
| 15.12.2025 | 28,70 | 29,00 | 27,05 | 27,30 | -4,21% | 44.575,00 |
| 12.12.2025 | 28,40 | 29,20 | 27,40 | 28,50 | 0,35% | 13.173,00 |
| 11.12.2025 | 27,90 | 28,40 | 27,90 | 28,40 | 1,79% | 846,00 |
| 10.12.2025 | 27,80 | 28,40 | 27,50 | 27,90 | 0,36% | 3.016,00 |
| 09.12.2025 | 27,35 | 28,00 | 27,30 | 27,80 | 0,36% | 1.604,00 |
| 08.12.2025 | 27,70 | 27,80 | 27,10 | 27,70 | 0,00% | 4.757,00 |
| 05.12.2025 | 27,00 | 27,70 | 26,80 | 27,70 | 2,59% | 24.030,00 |
| 04.12.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 0,37% | 4.781,00 |
| 03.12.2025 | 26,90 | 27,00 | 26,60 | 26,90 | -0,37% | 1.860,00 |
| 02.12.2025 | 27,05 | 27,05 | 26,35 | 27,00 | 0,00% | 1.330,00 |
| 01.12.2025 | 26,90 | 27,05 | 26,50 | 27,00 | -0,18% | 9.200,00 |
| 28.11.2025 | 26,70 | 27,05 | 26,70 | 27,05 | 0,74% | 21.318,00 |
| 27.11.2025 | 26,80 | 26,90 | 26,15 | 26,85 | 0,00% | 7.329,00 |
| 26.11.2025 | 26,65 | 27,55 | 26,50 | 26,85 | -0,56% | 5.297,00 |
| 25.11.2025 | 27,10 | 27,70 | 26,00 | 27,00 | -1,28% | 30.817,00 |
| 24.11.2025 | 27,25 | 27,75 | 27,25 | 27,35 | 0,37% | 5.667,00 |
| 21.11.2025 | 26,85 | 27,55 | 26,80 | 27,25 | 1,49% | 11.565,00 |
| 20.11.2025 | 26,35 | 28,85 | 26,20 | 26,85 | -0,19% | 19.686,00 |
| 19.11.2025 | 26,40 | 26,90 | 26,15 | 26,90 | 1,70% | 4.287,00 |
| 18.11.2025 | 26,30 | 26,80 | 25,90 | 26,45 | -2,58% | 6.995,00 |
| 17.11.2025 | 28,70 | 28,70 | 26,50 | 27,15 | -4,23% | 19.137,00 |
| 14.11.2025 | 29,10 | 29,15 | 27,60 | 28,35 | -2,07% | 7.450,00 |
| 13.11.2025 | 27,50 | 29,20 | 26,30 | 28,95 | 5,27% | 65.137,00 |
| 12.11.2025 | 26,25 | 27,50 | 25,70 | 27,50 | 5,36% | 20.252,00 |
| 11.11.2025 | 26,00 | 26,10 | 25,60 | 26,10 | 0,38% | 178.164,00 |
| 10.11.2025 | 26,40 | 26,75 | 25,80 | 26,00 | -0,95% | 39.088,00 |
| 07.11.2025 | 26,05 | 26,35 | 25,05 | 26,25 | 0,77% | 4.628,00 |
| 06.11.2025 | 26,05 | 26,55 | 25,70 | 26,05 | -0,38% | 3.819,00 |
| 05.11.2025 | 26,50 | 26,50 | 25,75 | 26,15 | -1,13% | 3.875,00 |
| 04.11.2025 | 25,80 | 26,45 | 25,25 | 26,45 | 0,00% | 10.084,00 |
| 03.11.2025 | 26,35 | 26,60 | 25,60 | 26,45 | 0,19% | 89.027,00 |
| 31.10.2025 | 26,00 | 26,80 | 25,95 | 26,40 | 1,93% | 10.211,00 |
| 30.10.2025 | 25,95 | 26,10 | 25,45 | 25,90 | -0,38% | 22.581,00 |
| 29.10.2025 | 25,35 | 26,20 | 25,35 | 26,00 | 1,76% | 13.389,00 |
| 28.10.2025 | 25,65 | 25,65 | 25,30 | 25,55 | -0,39% | 2.210,00 |
| 27.10.2025 | 25,70 | 26,00 | 25,40 | 25,65 | -0,19% | 8.847,00 |
| 24.10.2025 | 25,75 | 25,95 | 25,50 | 25,70 | -0,19% | 22.211,00 |
| 23.10.2025 | 25,95 | 26,30 | 25,00 | 25,75 | -0,77% | 34.669,00 |
| 22.10.2025 | 25,05 | 25,95 | 25,00 | 25,95 | 3,18% | 8.665,00 |
| 21.10.2025 | 25,80 | 25,80 | 25,00 | 25,15 | 0,00% | 9.527,00 |
| 20.10.2025 | 25,00 | 25,50 | 24,90 | 25,15 | 1,82% | 16.649,00 |
| 17.10.2025 | 25,70 | 25,80 | 24,50 | 24,70 | -2,76% | 7.006,00 |
| 16.10.2025 | 25,90 | 25,90 | 25,40 | 25,40 | -0,97% | 8.356,00 |
| 15.10.2025 | 25,45 | 25,90 | 24,50 | 25,65 | -1,16% | 4.323,00 |
| 14.10.2025 | 25,30 | 25,95 | 24,95 | 25,95 | 2,57% | 8.279,00 |
| 13.10.2025 | 26,00 | 26,45 | 25,30 | 25,30 | -2,69% | 4.889,00 |
| 10.10.2025 | 25,80 | 26,45 | 25,75 | 26,00 | 0,00% | 3.763,00 |
| 09.10.2025 | 26,20 | 26,50 | 25,85 | 26,00 | -0,76% | 9.437,00 |
| 08.10.2025 | 25,55 | 26,25 | 25,55 | 26,20 | 2,95% | 5.026,00 |
| 07.10.2025 | 25,60 | 26,20 | 25,25 | 25,45 | -0,59% | 7.658,00 |
| 06.10.2025 | 25,90 | 25,90 | 24,90 | 25,60 | -1,35% | 4.490,00 |
| 03.10.2025 | 26,00 | 26,25 | 25,55 | 25,95 | 0,39% | 9.796,00 |
| 02.10.2025 | 25,55 | 26,40 | 25,55 | 25,85 | -1,71% | 14.784,00 |
| 01.10.2025 | 26,00 | 26,55 | 25,55 | 26,30 | 2,33% | 25.775,00 |
| 30.09.2025 | 26,00 | 26,30 | 25,60 | 25,70 | -2,28% | 5.985,00 |
| 29.09.2025 | 26,05 | 26,50 | 26,00 | 26,30 | 1,15% | 5.585,00 |
| 26.09.2025 | 26,10 | 26,10 | 26,00 | 26,00 | -0,57% | 3.199,00 |
| 25.09.2025 | 25,65 | 26,25 | 25,60 | 26,15 | 2,15% | 27.383,00 |
| 24.09.2025 | 25,85 | 25,90 | 25,55 | 25,60 | 0,00% | 4.276,00 |
| 23.09.2025 | 25,95 | 26,65 | 25,30 | 25,60 | -3,03% | 13.097,00 |
| 22.09.2025 | 26,70 | 26,70 | 25,55 | 26,40 | -1,49% | 7.601,00 |
| 19.09.2025 | 26,15 | 27,00 | 25,75 | 26,80 | 2,68% | 18.090,00 |
| 18.09.2025 | 26,70 | 27,00 | 26,00 | 26,10 | -1,51% | 6.111,00 |
| 17.09.2025 | 25,20 | 27,00 | 25,20 | 26,50 | 3,31% | 33.093,00 |
| 16.09.2025 | 25,60 | 26,00 | 25,10 | 25,65 | -0,77% | 5.360,00 |
| 15.09.2025 | 25,90 | 26,25 | 25,35 | 25,85 | -0,96% | 11.703,00 |
| 12.09.2025 | 26,25 | 26,60 | 25,70 | 26,10 | -1,69% | 4.659,00 |
| 11.09.2025 | 26,25 | 26,55 | 25,65 | 26,55 | 1,14% | 27.578,00 |
| 10.09.2025 | 26,00 | 26,75 | 25,85 | 26,25 | 3,14% | 61.992,00 |
| 09.09.2025 | 25,50 | 26,40 | 25,40 | 25,45 | -4,50% | 8.409,00 |
| 08.09.2025 | 25,10 | 26,65 | 25,05 | 26,65 | 5,75% | 19.988,00 |
| 05.09.2025 | 25,50 | 25,65 | 25,10 | 25,20 | -1,18% | 6.956,00 |
| 04.09.2025 | 25,60 | 25,85 | 25,10 | 25,50 | 0,39% | 9.587,00 |
| 03.09.2025 | 25,85 | 26,50 | 25,25 | 25,40 | -2,31% | 18.699,00 |