25,779SEK
-0,47%
Echtzeit-Aktienkurs BE Group AB
Bid:
Ask:
Aktienkurse zur BE Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 25,60 | 26,20 | 25,10 | 26,10 | 0,77% | 3.009,00 |
| 14.04.2026 | 24,70 | 27,00 | 24,20 | 25,90 | 4,86% | 8.895,00 |
| 13.04.2026 | 24,20 | 24,80 | 23,70 | 24,70 | 1,65% | 13.022,00 |
| 10.04.2026 | 24,70 | 25,00 | 24,00 | 24,30 | 1,25% | 8.058,00 |
| 09.04.2026 | 24,40 | 25,00 | 23,80 | 24,00 | -3,23% | 29.390,00 |
| 08.04.2026 | 24,30 | 24,80 | 24,00 | 24,80 | 2,48% | 3.398,00 |
| 07.04.2026 | 23,60 | 24,20 | 23,50 | 24,20 | 0,83% | 1.952,00 |
| 02.04.2026 | 24,20 | 24,20 | 23,55 | 24,00 | 1,48% | 553,00 |
| 01.04.2026 | 24,00 | 24,15 | 23,45 | 23,65 | -1,46% | 10.697,00 |
| 31.03.2026 | 23,55 | 24,00 | 23,50 | 24,00 | 1,69% | 2.399,00 |
| 30.03.2026 | 23,95 | 24,05 | 23,50 | 23,60 | 0,43% | 7.037,00 |
| 27.03.2026 | 23,65 | 24,15 | 23,50 | 23,50 | 1,29% | 7.563,00 |
| 26.03.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -1,28% | 2.254,00 |
| 25.03.2026 | 24,15 | 24,15 | 23,00 | 23,50 | 2,17% | 5.233,00 |
| 24.03.2026 | 24,00 | 24,00 | 22,95 | 23,00 | -2,95% | 8.101,00 |
| 23.03.2026 | 24,00 | 24,10 | 23,05 | 23,70 | -3,07% | 16.754,00 |
| 20.03.2026 | 23,90 | 25,45 | 23,60 | 24,45 | 1,88% | 7.698,00 |
| 19.03.2026 | 23,20 | 25,40 | 23,20 | 24,00 | 0,00% | 7.584,00 |
| 18.03.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | 14.032,00 |
| 17.03.2026 | 25,25 | 25,50 | 24,50 | 24,60 | -3,53% | 2.955,00 |
| 16.03.2026 | 25,00 | 25,50 | 24,45 | 25,50 | 0,20% | 3.428,00 |
| 13.03.2026 | 25,00 | 25,45 | 25,00 | 25,45 | -0,20% | 222,00 |
| 12.03.2026 | 25,60 | 25,95 | 25,00 | 25,50 | 0,39% | 1.463,00 |
| 11.03.2026 | 26,40 | 26,40 | 25,35 | 25,40 | -1,17% | 2.313,00 |
| 10.03.2026 | 26,85 | 26,85 | 25,70 | 25,70 | -4,46% | 3.726,00 |
| 09.03.2026 | 26,10 | 27,10 | 25,75 | 26,90 | 7,82% | 6.089,00 |
| 06.03.2026 | 24,10 | 25,50 | 24,10 | 24,95 | 1,01% | 3.451,00 |
| 05.03.2026 | 24,70 | 24,90 | 24,70 | 24,70 | -1,00% | 1.412,00 |
| 04.03.2026 | 24,95 | 24,95 | 24,10 | 24,95 | 4,18% | 1.803,00 |
| 03.03.2026 | 23,50 | 24,25 | 23,40 | 23,95 | -0,62% | 2.070,00 |
| 02.03.2026 | 23,90 | 24,45 | 23,00 | 24,10 | -1,83% | 1.408,00 |
| 27.02.2026 | 24,90 | 25,00 | 24,55 | 24,55 | -1,01% | 12.950,00 |
| 26.02.2026 | 25,00 | 25,00 | 24,55 | 24,80 | -0,60% | 1.458,00 |
| 25.02.2026 | 23,80 | 25,00 | 23,55 | 24,95 | 4,83% | 9.303,00 |
| 24.02.2026 | 23,65 | 24,50 | 23,65 | 23,80 | -1,45% | 7.147,00 |
| 23.02.2026 | 25,35 | 25,35 | 23,40 | 24,15 | -5,11% | 22.534,00 |
| 20.02.2026 | 25,65 | 25,65 | 24,05 | 25,45 | 0,00% | 1.710,00 |
| 19.02.2026 | 24,55 | 26,45 | 24,00 | 25,45 | 3,67% | 13.067,00 |
| 18.02.2026 | 23,60 | 24,65 | 23,60 | 24,55 | 4,03% | 7.600,00 |
| 17.02.2026 | 24,00 | 24,00 | 23,15 | 23,60 | 0,00% | 2.861,00 |
| 16.02.2026 | 23,40 | 24,90 | 23,40 | 23,60 | 0,85% | 19.403,00 |
| 13.02.2026 | 23,70 | 23,90 | 23,40 | 23,40 | -0,64% | 4.511,00 |
| 12.02.2026 | 24,35 | 24,40 | 23,50 | 23,55 | -1,87% | 3.192,00 |
| 11.02.2026 | 24,20 | 24,25 | 24,00 | 24,00 | -1,23% | 2.473,00 |
| 10.02.2026 | 24,05 | 24,50 | 24,00 | 24,30 | 1,25% | 1.650,00 |
| 09.02.2026 | 24,40 | 24,80 | 24,00 | 24,00 | -0,21% | 4.077,00 |
| 06.02.2026 | 24,25 | 24,70 | 24,00 | 24,05 | -0,82% | 7.807,00 |
| 05.02.2026 | 24,35 | 24,55 | 24,20 | 24,25 | -1,02% | 6.111,00 |
| 04.02.2026 | 24,80 | 25,05 | 24,20 | 24,50 | -0,41% | 10.073,00 |
| 03.02.2026 | 24,80 | 25,65 | 24,45 | 24,60 | -2,38% | 12.628,00 |
| 02.02.2026 | 24,80 | 25,20 | 24,50 | 25,20 | 0,80% | 2.895,00 |
| 30.01.2026 | 25,05 | 25,25 | 24,80 | 25,00 | 0,81% | 4.539,00 |
| 29.01.2026 | 25,35 | 25,35 | 24,80 | 24,80 | -1,97% | 14.065,00 |
| 28.01.2026 | 26,18 | 26,34 | 25,20 | 25,30 | -2,70% | - |
| 27.01.2026 | 26,85 | 28,15 | 25,40 | 26,00 | -5,97% | 47.274,00 |
| 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 |