1,971€
8,33%
Echtzeit-Aktienkurs BHG Group AB
Bid:
Ask:
Aktienkurse zur BHG Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,26% | - |
| 21.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,90% | - |
| 20.10.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 1,77% | 2.800,00 |
| 19.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,86% | - |
| 16.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 15.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,51% | - |
| 14.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,58% | - |
| 13.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,53% | - |
| 12.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | - |
| 09.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,75% | - |
| 08.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,39% | - |
| 07.10.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,06% | - |
| 06.10.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 2,37% | - |
| 05.10.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -2,09% | - |
| 02.10.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,98% | - |
| 01.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,74% | - |
| 30.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,21% | - |
| 29.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 28.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,06% | - |
| 25.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,17% | - |
| 24.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |
| 23.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,74% | - |
| 22.09.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 21.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,88% | - |
| 18.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | - |
| 17.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | - |
| 16.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,08% | - |
| 15.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 14.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,39% | - |
| 11.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,46% | 80,00 |
| 10.09.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -3,25% | - |
| 09.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 08.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,89% | - |
| 07.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,18% | - |
| 04.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,17% | - |
| 03.09.2026 | 1,69 | 1,78 | 1,69 | 1,78 | 6,29% | - |
| 02.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,79% | - |
| 01.09.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,66% | - |
| 31.08.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -1,05% | 250,00 |
| 28.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,84% | - |
| 27.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,64% | - |
| 26.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,55% | - |
| 25.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,74% | - |
| 24.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,52% | - |
| 21.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 20.08.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,36% | - |
| 19.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,06% | - |
| 18.08.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 0,23% | - |
| 17.08.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -2,71% | 25,00 |
| 14.08.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -2,27% | - |
| 13.08.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -0,05% | - |
| 12.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,22% | - |
| 11.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,22% | - |
| 10.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,31% | - |
| 07.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,83% | - |
| 06.08.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 6,90% | - |
| 05.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | - |
| 04.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,51% | - |
| 03.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,91% | - |
| 31.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | - |
| 29.07.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,34% | 108,00 |
| 28.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,35% | - |
| 27.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,89% | - |
| 24.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 23.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,21% | - |
| 22.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,91% | - |
| 21.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,35% | - |
| 20.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -11,61% | - |
| 17.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,75% | 1.500,00 |
| 16.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,81% | - |
| 15.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,81% | - |
| 14.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,69% | - |
| 13.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,46% | - |
| 10.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,46% | - |
| 09.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,50% | - |
| 08.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,00% | - |
| 07.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |
| 06.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,10% | 1.735,00 |
| 03.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 6,89% | - |
| 02.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 01.07.2026 | 1,96 | 1,96 | 1,93 | 1,93 | 0,21% | - |
| 30.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,42% | - |
| 29.06.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 0,91% | - |
| 26.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,48% | - |
| 25.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,78% | - |
| 24.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,90% | - |
| 23.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,38% | - |
| 22.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,17% | - |
| 19.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,33% | - |
| 18.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,97% | - |
| 17.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -10,74% | - |
| 16.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -4,62% | - |
| 15.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,09% | - |
| 12.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 4,95% | - |
| 11.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,41% | - |
| 10.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,18% | - |
| 09.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,41% | - |
| 08.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -4,23% | - |
| 05.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 4,05% | - |