26,577SEK
8,04%
Echtzeit-Aktienkurs BE GROUP AB
Bid:
Ask:
Aktienkurse zur BE GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,00 | 26,70 | 24,30 | 26,70 | 8,54% | 19.360,00 |
| 19.10.2026 | 25,40 | 26,00 | 24,60 | 24,60 | -1,60% | 7.371,00 |
| 16.10.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 2.281,00 |
| 15.10.2026 | 26,70 | 26,70 | 25,20 | 25,20 | -2,70% | 3.449,00 |
| 14.10.2026 | 25,80 | 27,00 | 25,80 | 25,90 | 0,78% | 7.201,00 |
| 13.10.2026 | 25,80 | 26,00 | 25,60 | 25,70 | -0,39% | 3.948,00 |
| 12.10.2026 | 26,30 | 26,30 | 25,80 | 25,80 | -1,15% | 2.925,00 |
| 09.10.2026 | 26,30 | 26,90 | 26,10 | 26,10 | -0,76% | 1.819,00 |
| 08.10.2026 | 26,80 | 27,30 | 26,30 | 26,30 | -2,23% | 4.212,00 |
| 07.10.2026 | 25,80 | 27,20 | 25,80 | 26,90 | 3,46% | 7.474,00 |
| 06.10.2026 | 26,00 | 26,90 | 26,00 | 26,00 | 0,39% | 5.989,00 |
| 05.10.2026 | 26,20 | 26,70 | 25,80 | 25,90 | -1,52% | 1.108,00 |
| 02.10.2026 | 27,40 | 27,40 | 25,50 | 26,30 | 0,77% | 4.864,00 |
| 01.10.2026 | 27,30 | 27,30 | 26,00 | 26,10 | -4,74% | 9.276,00 |
| 30.09.2026 | 28,50 | 28,80 | 27,20 | 27,40 | -2,14% | 3.899,00 |
| 29.09.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -0,71% | 3.582,00 |
| 28.09.2026 | 28,40 | 29,20 | 28,00 | 28,20 | -1,40% | 7.484,00 |
| 25.09.2026 | 28,90 | 28,90 | 28,00 | 28,60 | 2,14% | 10.874,00 |
| 24.09.2026 | 28,30 | 29,00 | 28,00 | 28,00 | -2,10% | 4.825,00 |
| 23.09.2026 | 29,10 | 29,60 | 28,60 | 28,60 | 0,00% | 4.494,00 |
| 22.09.2026 | 28,80 | 29,60 | 27,90 | 28,60 | -0,69% | 1.191,00 |
| 21.09.2026 | 29,40 | 29,40 | 28,00 | 28,80 | -2,04% | 2.879,00 |
| 18.09.2026 | 29,50 | 29,70 | 29,40 | 29,40 | -1,67% | 10.064,00 |
| 17.09.2026 | 29,40 | 29,90 | 29,40 | 29,90 | 1,70% | 9.695,00 |
| 16.09.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 23.894,00 |
| 15.09.2026 | 29,40 | 30,20 | 29,40 | 29,60 | 0,34% | 47.901,00 |
| 14.09.2026 | 30,00 | 30,00 | 29,10 | 29,50 | -3,59% | 13.000,00 |
| 11.09.2026 | 29,80 | 30,80 | 29,80 | 30,60 | 4,08% | 9.295,00 |
| 10.09.2026 | 29,10 | 30,10 | 29,00 | 29,40 | 1,03% | 14.045,00 |
| 09.09.2026 | 29,10 | 29,50 | 29,00 | 29,10 | -0,34% | 3.079,00 |
| 08.09.2026 | 29,90 | 29,90 | 29,20 | 29,20 | -2,34% | 2.795,00 |
| 07.09.2026 | 29,70 | 29,90 | 29,50 | 29,90 | 0,00% | 1.894,00 |
| 04.09.2026 | 29,70 | 30,40 | 29,70 | 29,90 | -1,97% | 2.492,00 |
| 03.09.2026 | 30,70 | 30,70 | 30,50 | 30,50 | 1,67% | 982,00 |
| 02.09.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | 1.549,00 |
| 01.09.2026 | 30,90 | 30,90 | 29,50 | 29,60 | -1,33% | 2.626,00 |
| 31.08.2026 | 29,80 | 30,30 | 29,70 | 30,00 | 0,00% | 3.334,00 |
| 28.08.2026 | 30,00 | 30,10 | 29,20 | 30,00 | 0,00% | 5.347,00 |
| 27.08.2026 | 29,40 | 30,00 | 29,10 | 30,00 | 2,04% | 4.295,00 |
| 26.08.2026 | 29,70 | 29,70 | 29,30 | 29,40 | 0,34% | 872,00 |
| 25.08.2026 | 29,60 | 30,80 | 29,30 | 29,30 | -1,01% | 3.745,00 |
| 24.08.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -2,63% | 6.384,00 |
| 21.08.2026 | 30,80 | 30,90 | 30,20 | 30,40 | -1,30% | 10.551,00 |
| 20.08.2026 | 29,40 | 30,80 | 29,00 | 30,80 | 5,12% | 3.941,00 |
| 19.08.2026 | 29,10 | 29,40 | 28,90 | 29,30 | -1,35% | 5.005,00 |
| 18.08.2026 | 30,10 | 30,20 | 29,30 | 29,70 | -1,66% | 15.326,00 |
| 17.08.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -2,89% | 5.970,00 |
| 14.08.2026 | 30,40 | 31,70 | 30,40 | 31,10 | 0,32% | 618,00 |
| 13.08.2026 | 30,70 | 31,00 | 30,20 | 31,00 | 1,31% | 4.037,00 |
| 12.08.2026 | 31,00 | 31,10 | 30,60 | 30,60 | -1,29% | 2.777,00 |
| 11.08.2026 | 30,40 | 34,00 | 30,10 | 31,00 | 1,97% | 43.063,00 |
| 10.08.2026 | 30,30 | 30,80 | 29,90 | 30,40 | -1,30% | 4.188,00 |
| 07.08.2026 | 30,50 | 30,80 | 30,20 | 30,80 | 0,98% | 1.124,00 |
| 06.08.2026 | 29,90 | 30,70 | 29,90 | 30,50 | 0,33% | 3.323,00 |
| 05.08.2026 | 30,50 | 30,80 | 30,10 | 30,40 | 0,33% | 11.419,00 |
| 04.08.2026 | 30,50 | 30,70 | 30,30 | 30,30 | 0,33% | 7.525,00 |
| 03.08.2026 | 30,40 | 31,00 | 30,10 | 30,20 | 0,33% | 76.994,00 |
| 31.07.2026 | 30,40 | 30,80 | 30,10 | 30,10 | -0,33% | 17.599,00 |
| 30.07.2026 | 30,00 | 30,40 | 29,90 | 30,20 | 1,68% | 16.891,00 |
| 29.07.2026 | 29,40 | 30,20 | 29,40 | 29,70 | 1,02% | 71.751,00 |
| 28.07.2026 | 28,30 | 31,50 | 28,30 | 29,40 | 4,26% | 44.120,00 |
| 27.07.2026 | 28,20 | 28,70 | 28,10 | 28,20 | -0,35% | 3.537,00 |
| 24.07.2026 | 28,50 | 28,90 | 28,00 | 28,30 | -0,70% | 7.497,00 |
| 23.07.2026 | 28,30 | 29,40 | 28,00 | 28,50 | 2,15% | 5.818,00 |
| 22.07.2026 | 28,20 | 28,20 | 27,70 | 27,90 | -0,36% | 2.826,00 |
| 21.07.2026 | 27,50 | 28,30 | 27,30 | 28,00 | 1,08% | 5.397,00 |
| 20.07.2026 | 27,70 | 27,70 | 27,50 | 27,70 | 0,36% | 9.359,00 |
| 17.07.2026 | 27,70 | 27,70 | 26,90 | 27,60 | -0,36% | 6.350,00 |
| 16.07.2026 | 28,00 | 28,00 | 27,20 | 27,70 | 0,73% | 17.744,00 |
| 15.07.2026 | 26,90 | 28,30 | 26,80 | 27,50 | -0,72% | 21.846,00 |
| 14.07.2026 | 26,60 | 28,80 | 26,60 | 27,70 | 4,92% | 37.248,00 |
| 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 |