2,128€
1,43%
Echtzeit-Aktienkurs BHG GROUP AB
Bid:
Ask:
Aktienkurse zur BHG GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,12 | 2,15 | 2,10 | 2,13 | 1,43% | - |
| 03.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,54% | - |
| 02.07.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -0,78% | - |
| 01.07.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -3,28% | - |
| 30.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 4,10% | - |
| 27.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 26.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,39% | - |
| 25.06.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -1,35% | - |
| 24.06.2025 | 2,09 | 2,09 | 2,07 | 2,07 | 1,17% | - |
| 23.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,68% | - |
| 20.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,19% | - |
| 19.06.2025 | 2,09 | 2,09 | 2,06 | 2,06 | -1,53% | - |
| 18.06.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -0,38% | - |
| 17.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,16% | - |
| 16.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,10% | - |
| 13.06.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -3,08% | - |
| 12.06.2025 | 2,13 | 2,14 | 2,13 | 2,14 | -1,02% | - |
| 11.06.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -2,88% | 280,00 |
| 10.06.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -1,24% | - |
| 09.06.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,09% | - |
| 06.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 05.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,52% | - |
| 04.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,49% | - |
| 03.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,70% | - |
| 02.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -2,27% | - |
| 30.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 29.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 28.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,34% | - |
| 27.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,10% | - |
| 26.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,34% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,16% | - |
| 22.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,22% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,31% | - |
| 20.05.2025 | 2,46 | 2,46 | 2,43 | 2,43 | 2,71% | - |
| 19.05.2025 | 2,39 | 2,39 | 2,36 | 2,36 | -1,25% | 4,00 |
| 16.05.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -1,07% | - |
| 15.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 14.05.2025 | 2,48 | 2,48 | 2,43 | 2,43 | 2,79% | 220,00 |
| 13.05.2025 | 2,24 | 2,36 | 2,24 | 2,36 | 2,96% | 12,00 |
| 12.05.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,15% | - |
| 09.05.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 3,65% | - |
| 08.05.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 2,62% | - |
| 07.05.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -1,93% | - |
| 06.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,60% | - |
| 05.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,82% | - |
| 02.05.2025 | 2,10 | 2,19 | 2,10 | 2,19 | 3,44% | - |
| 30.04.2025 | 2,08 | 2,12 | 2,05 | 2,12 | 3,77% | - |
| 29.04.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 6,46% | - |
| 28.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,42% | - |
| 25.04.2025 | 2,46 | 2,46 | 1,99 | 1,99 | -12,19% | 1.300,00 |
| 24.04.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -3,17% | - |
| 23.04.2025 | 2,37 | 2,37 | 2,34 | 2,34 | 4,10% | - |
| 22.04.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 2,00% | - |
| 17.04.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 0,27% | - |
| 16.04.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 5,07% | - |
| 15.04.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 3,98% | - |
| 14.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 10,93% | - |
| 11.04.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -4,98% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 6,36% | - |
| 09.04.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -4,78% | - |
| 08.04.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 0,32% | - |
| 07.04.2025 | 1,81 | 1,88 | 1,81 | 1,88 | -15,22% | 10,00 |
| 04.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,79% | - |
| 03.04.2025 | 2,12 | 2,15 | 2,12 | 2,15 | -2,18% | - |
| 02.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,99% | - |
| 01.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,29% | - |
| 31.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,06% | - |
| 28.03.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -0,62% | - |
| 27.03.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -3,85% | - |
| 26.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,17% | - |
| 25.03.2025 | 2,20 | 2,33 | 2,20 | 2,33 | 5,80% | - |
| 24.03.2025 | 2,12 | 2,21 | 2,12 | 2,21 | 7,71% | - |
| 21.03.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -2,29% | - |
| 20.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,15% | - |
| 19.03.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 2,78% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,05% | - |
| 17.03.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,35% | - |
| 14.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,40% | - |
| 13.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,39% | - |
| 12.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,78% | - |
| 11.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,16% | - |
| 10.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,40% | - |
| 07.03.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 0,95% | - |
| 06.03.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,33% | - |
| 05.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,71% | - |
| 04.03.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -4,87% | - |
| 03.03.2025 | 2,20 | 2,20 | 2,09 | 2,09 | -3,06% | - |
| 28.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,59% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 26.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 25.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,10% | - |
| 24.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,15% | - |
| 21.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,91% | - |
| 20.02.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 2,22% | - |
| 19.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 18.02.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,09% | 1.000,00 |
| 17.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,83% | - |
| 14.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,70% | - |
| 13.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,71% | - |
| 12.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,35% | - |