26,388SEK
-2,27%
Echtzeit-Aktienkurs BE GROUP AB
Bid:
Ask:
Aktienkurse zur BE GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 26,60 | 27,00 | 26,20 | 26,40 | -2,22% | 6.497,00 |
| 10.07.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 0,37% | 23.332,00 |
| 09.07.2026 | 27,10 | 27,40 | 26,50 | 26,90 | -1,10% | 10.914,00 |
| 08.07.2026 | 27,10 | 27,20 | 26,60 | 27,20 | 0,00% | 2.699,00 |
| 07.07.2026 | 27,40 | 27,40 | 26,50 | 27,20 | -0,73% | 13.835,00 |
| 06.07.2026 | 27,20 | 27,40 | 26,90 | 27,40 | 0,74% | 23.295,00 |
| 03.07.2026 | 26,10 | 27,20 | 26,10 | 27,20 | 1,87% | 5.206,00 |
| 02.07.2026 | 25,00 | 26,70 | 25,00 | 26,70 | 4,30% | 16.008,00 |
| 01.07.2026 | 25,10 | 25,70 | 25,00 | 25,60 | 0,39% | 670,00 |
| 30.06.2026 | 25,70 | 26,20 | 25,00 | 25,50 | -1,16% | 11.931,00 |
| 29.06.2026 | 26,00 | 26,50 | 25,60 | 25,80 | -0,77% | 34.730,00 |
| 26.06.2026 | 25,70 | 26,20 | 25,70 | 26,00 | -1,89% | 3.346,00 |
| 25.06.2026 | 26,00 | 26,50 | 25,90 | 26,50 | 1,15% | 8.007,00 |
| 24.06.2026 | 25,30 | 26,20 | 25,10 | 26,20 | 0,77% | 8.595,00 |
| 23.06.2026 | 25,90 | 26,00 | 24,80 | 26,00 | 0,39% | 10.445,00 |
| 22.06.2026 | 25,50 | 26,40 | 25,00 | 25,90 | 1,19% | 18.794,00 |
| 19.06.2026 | 25,58 | 25,61 | 25,58 | 25,59 | -0,80% | - |
| 18.06.2026 | 26,50 | 26,70 | 25,40 | 25,80 | -4,09% | 15.271,00 |
| 17.06.2026 | 26,30 | 27,00 | 26,30 | 26,90 | 0,37% | 5.815,00 |
| 16.06.2026 | 26,60 | 27,00 | 26,20 | 26,80 | -1,11% | 14.764,00 |
| 15.06.2026 | 26,40 | 27,40 | 26,40 | 27,10 | 0,37% | 9.314,00 |
| 12.06.2026 | 27,20 | 27,30 | 26,20 | 27,00 | -0,37% | 14.187,00 |
| 11.06.2026 | 26,10 | 27,10 | 26,00 | 27,10 | 2,65% | 9.511,00 |
| 10.06.2026 | 26,50 | 26,50 | 25,90 | 26,40 | -0,38% | 2.591,00 |
| 09.06.2026 | 25,20 | 26,80 | 25,20 | 26,50 | -1,85% | 3.599,00 |
| 08.06.2026 | 26,90 | 27,00 | 25,50 | 27,00 | 1,12% | 8.889,00 |
| 05.06.2026 | 26,60 | 27,40 | 26,60 | 26,70 | 0,38% | 8.431,00 |
| 04.06.2026 | 26,90 | 26,90 | 26,40 | 26,60 | -1,12% | 1.890,00 |
| 03.06.2026 | 26,40 | 27,00 | 26,20 | 26,90 | -0,37% | 995,00 |
| 02.06.2026 | 28,10 | 28,30 | 26,80 | 27,00 | -4,59% | 20.392,00 |
| 01.06.2026 | 27,60 | 28,50 | 27,00 | 28,30 | 2,54% | 9.824,00 |
| 29.05.2026 | 27,80 | 27,80 | 27,10 | 27,60 | -1,08% | 33.250,00 |
| 28.05.2026 | 27,00 | 27,90 | 26,20 | 27,90 | 1,82% | 9.790,00 |
| 27.05.2026 | 26,80 | 27,40 | 26,10 | 27,40 | 2,24% | 35.536,00 |
| 26.05.2026 | 26,70 | 27,20 | 26,70 | 26,80 | 0,37% | 2.034,00 |
| 25.05.2026 | 26,90 | 27,30 | 26,60 | 26,70 | -1,11% | 12.592,00 |
| 22.05.2026 | 26,10 | 27,50 | 26,10 | 27,00 | 1,89% | 4.787,00 |
| 21.05.2026 | 26,80 | 27,20 | 26,40 | 26,50 | -1,12% | 909,00 |
| 20.05.2026 | 26,00 | 27,00 | 26,00 | 26,80 | 1,52% | 3.184,00 |
| 19.05.2026 | 26,80 | 26,80 | 25,70 | 26,40 | -1,49% | 16.919,00 |
| 18.05.2026 | 27,40 | 27,40 | 25,70 | 26,80 | -2,55% | 13.391,00 |
| 15.05.2026 | 27,30 | 27,70 | 25,80 | 27,50 | -1,88% | 16.150,00 |
| 14.05.2026 | 27,89 | 28,03 | 27,84 | 28,03 | 3,04% | - |
| 13.05.2026 | 27,60 | 27,90 | 27,20 | 27,20 | -1,09% | 356,00 |
| 12.05.2026 | 26,40 | 27,50 | 26,20 | 27,50 | 4,17% | 10.860,00 |
| 11.05.2026 | 26,30 | 26,50 | 26,00 | 26,40 | 0,76% | 7.380,00 |
| 08.05.2026 | 26,20 | 26,30 | 25,70 | 26,20 | 1,55% | 3.028,00 |
| 07.05.2026 | 26,50 | 27,40 | 25,80 | 25,80 | -3,37% | 4.309,00 |
| 06.05.2026 | 25,90 | 26,70 | 25,80 | 26,70 | 3,89% | 6.355,00 |
| 05.05.2026 | 25,20 | 26,00 | 25,20 | 25,70 | -0,39% | 10.292,00 |
| 04.05.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 1,18% | 17.302,00 |
| 30.04.2026 | 24,80 | 25,60 | 24,80 | 25,50 | 2,82% | 4.256,00 |
| 29.04.2026 | 25,20 | 25,90 | 24,60 | 24,80 | -1,59% | 6.744,00 |
| 28.04.2026 | 25,00 | 25,40 | 24,70 | 25,20 | 0,80% | 8.008,00 |
| 27.04.2026 | 24,90 | 25,40 | 24,10 | 25,00 | -1,19% | 11.066,00 |
| 24.04.2026 | 25,80 | 25,80 | 25,00 | 25,30 | -0,78% | 4.663,00 |
| 23.04.2026 | 26,70 | 26,70 | 25,50 | 25,50 | -0,78% | 2.598,00 |
| 22.04.2026 | 25,90 | 28,00 | 25,50 | 25,70 | -1,15% | 8.874,00 |
| 21.04.2026 | 25,80 | 26,50 | 25,40 | 26,00 | 0,39% | 3.548,00 |
| 20.04.2026 | 26,50 | 26,50 | 25,50 | 25,90 | -1,89% | 3.805,00 |
| 17.04.2026 | 26,00 | 26,40 | 25,30 | 26,40 | 1,93% | 9.526,00 |
| 16.04.2026 | 26,10 | 26,40 | 25,50 | 25,90 | -0,77% | 6.822,00 |
| 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 |