19,970€
-0,27%
Echtzeit-Aktienkurs BTS GROUP AB B SK 1
Bid:
Ask:
Aktienkurse zur BTS GROUP AB B SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,07 | 20,07 | 19,96 | 19,97 | -0,27% | - |
| 05.06.2025 | 19,96 | 20,30 | 19,93 | 20,03 | 0,23% | - |
| 04.06.2025 | 19,09 | 20,15 | 19,05 | 19,98 | 4,88% | - |
| 03.06.2025 | 19,11 | 19,23 | 18,91 | 19,05 | -0,31% | - |
| 02.06.2025 | 18,99 | 19,53 | 18,60 | 19,11 | 0,21% | - |
| 30.05.2025 | 19,10 | 19,41 | 18,54 | 19,07 | -0,05% | - |
| 29.05.2025 | 19,14 | 20,93 | 19,00 | 19,08 | 0,37% | - |
| 28.05.2025 | 19,32 | 19,64 | 18,97 | 19,01 | -1,76% | - |
| 27.05.2025 | 19,57 | 19,80 | 19,16 | 19,35 | -1,12% | - |
| 26.05.2025 | 20,73 | 20,78 | 19,51 | 19,57 | -4,19% | - |
| 23.05.2025 | 20,68 | 20,98 | 20,01 | 20,43 | -1,21% | - |
| 22.05.2025 | 21,13 | 21,15 | 20,68 | 20,68 | -1,90% | - |
| 21.05.2025 | 20,98 | 21,25 | 20,90 | 21,08 | 0,24% | - |
| 20.05.2025 | 20,88 | 21,23 | 20,88 | 21,03 | 0,48% | - |
| 19.05.2025 | 21,75 | 21,80 | 20,83 | 20,93 | -4,34% | - |
| 16.05.2025 | 23,03 | 23,10 | 21,13 | 21,88 | -4,99% | - |
| 15.05.2025 | 22,68 | 24,15 | 22,63 | 23,03 | 1,32% | - |
| 14.05.2025 | 22,13 | 22,75 | 21,73 | 22,73 | 2,71% | - |
| 13.05.2025 | 22,18 | 22,63 | 22,08 | 22,13 | -0,45% | - |
| 12.05.2025 | 22,05 | 22,93 | 21,93 | 22,23 | 1,60% | - |
| 09.05.2025 | 22,33 | 22,40 | 21,88 | 21,88 | -1,80% | - |
| 08.05.2025 | 21,70 | 22,33 | 21,58 | 22,28 | 2,89% | - |
| 07.05.2025 | 22,23 | 22,33 | 21,58 | 21,65 | -2,37% | - |
| 06.05.2025 | 23,08 | 23,18 | 22,18 | 22,18 | -4,11% | - |
| 05.05.2025 | 22,55 | 23,28 | 22,10 | 23,13 | 2,44% | - |
| 02.05.2025 | 21,28 | 22,73 | 21,03 | 22,58 | 6,61% | 10,00 |
| 30.04.2025 | 20,73 | 21,23 | 20,73 | 21,18 | 1,93% | - |
| 29.04.2025 | 21,03 | 21,08 | 20,63 | 20,78 | -1,42% | - |
| 28.04.2025 | 21,23 | 21,60 | 20,68 | 21,08 | -0,94% | - |
| 25.04.2025 | 21,28 | 22,05 | 21,18 | 21,28 | 0,00% | - |
| 24.04.2025 | 21,13 | 21,35 | 21,08 | 21,28 | 0,71% | - |
| 23.04.2025 | 20,78 | 21,23 | 20,43 | 21,13 | 2,42% | - |
| 22.04.2025 | 20,58 | 21,08 | 20,58 | 20,63 | -0,24% | - |
| 17.04.2025 | 20,68 | 20,78 | 20,43 | 20,68 | 0,73% | - |
| 16.04.2025 | 20,88 | 21,03 | 20,50 | 20,53 | -2,61% | - |
| 15.04.2025 | 21,38 | 21,85 | 21,03 | 21,08 | -1,40% | - |
| 14.04.2025 | 21,58 | 21,98 | 21,38 | 21,38 | -0,70% | - |
| 11.04.2025 | 21,48 | 22,10 | 21,00 | 21,53 | 0,23% | - |
| 10.04.2025 | 21,13 | 22,33 | 21,13 | 21,48 | 1,18% | - |
| 09.04.2025 | 21,15 | 21,88 | 20,73 | 21,23 | 0,12% | - |
| 08.04.2025 | 21,83 | 21,93 | 21,05 | 21,20 | -1,97% | - |
| 07.04.2025 | 22,05 | 22,35 | 20,22 | 21,63 | -3,46% | - |
| 04.04.2025 | 23,80 | 23,85 | 22,10 | 22,40 | -5,88% | - |
| 03.04.2025 | 24,10 | 24,80 | 23,75 | 23,80 | -2,46% | - |
| 02.04.2025 | 24,30 | 24,55 | 23,95 | 24,40 | 0,41% | - |
| 01.04.2025 | 24,60 | 25,05 | 24,20 | 24,30 | -1,22% | - |
| 31.03.2025 | 24,50 | 25,00 | 24,25 | 24,60 | 0,00% | - |
| 28.03.2025 | 25,10 | 25,60 | 24,60 | 24,60 | -2,38% | - |
| 27.03.2025 | 25,00 | 25,35 | 24,65 | 25,20 | 0,80% | - |
| 26.03.2025 | 25,20 | 25,50 | 24,85 | 25,00 | -0,79% | - |
| 25.03.2025 | 24,80 | 25,45 | 24,65 | 25,20 | 1,61% | - |
| 24.03.2025 | 25,00 | 25,35 | 24,50 | 24,80 | 0,00% | - |
| 21.03.2025 | 24,70 | 25,05 | 24,60 | 24,80 | 0,40% | - |
| 20.03.2025 | 24,40 | 24,80 | 24,40 | 24,70 | 1,23% | - |
| 19.03.2025 | 24,30 | 24,65 | 24,20 | 24,40 | 0,41% | - |
| 18.03.2025 | 24,50 | 25,05 | 24,30 | 24,30 | -0,82% | - |
| 17.03.2025 | 23,90 | 24,60 | 23,75 | 24,50 | 2,51% | - |
| 14.03.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 13.03.2025 | 24,00 | 24,25 | 23,75 | 24,00 | 0,00% | - |
| 12.03.2025 | 24,20 | 24,35 | 23,85 | 24,00 | -0,83% | - |
| 11.03.2025 | 24,35 | 24,55 | 23,95 | 24,20 | -0,21% | - |
| 10.03.2025 | 25,20 | 25,55 | 24,10 | 24,25 | -4,15% | - |
| 07.03.2025 | 24,80 | 25,30 | 24,55 | 25,30 | 2,02% | - |
| 06.03.2025 | 25,30 | 25,65 | 24,80 | 24,80 | -1,59% | - |
| 05.03.2025 | 24,85 | 25,25 | 24,55 | 25,20 | 1,61% | - |
| 04.03.2025 | 25,10 | 25,10 | 24,35 | 24,80 | -1,20% | - |
| 03.03.2025 | 25,60 | 25,70 | 25,00 | 25,10 | -1,57% | - |
| 28.02.2025 | 25,80 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 27.02.2025 | 26,00 | 26,10 | 25,40 | 25,90 | 0,00% | - |
| 26.02.2025 | 27,30 | 27,30 | 25,75 | 25,90 | -5,13% | - |
| 25.02.2025 | 26,30 | 27,40 | 26,30 | 27,30 | 3,80% | 50,00 |
| 24.02.2025 | 26,45 | 26,75 | 26,15 | 26,30 | 0,77% | - |
| 21.02.2025 | 26,20 | 26,50 | 25,10 | 26,10 | -0,38% | - |
| 20.02.2025 | 25,40 | 26,70 | 25,35 | 26,20 | 3,15% | - |
| 19.02.2025 | 26,00 | 26,20 | 24,95 | 25,40 | -2,31% | - |
| 18.02.2025 | 25,90 | 26,25 | 25,35 | 26,00 | 0,39% | - |
| 17.02.2025 | 25,50 | 26,00 | 25,15 | 25,90 | 1,57% | - |
| 14.02.2025 | 26,00 | 26,30 | 25,20 | 25,50 | -1,73% | - |
| 13.02.2025 | 25,90 | 26,20 | 25,50 | 25,95 | 0,58% | - |
| 12.02.2025 | 25,80 | 26,35 | 25,55 | 25,80 | 0,39% | - |
| 11.02.2025 | 25,60 | 25,85 | 25,25 | 25,70 | 0,39% | - |
| 10.02.2025 | 25,20 | 25,75 | 24,90 | 25,60 | 1,99% | - |
| 07.02.2025 | 25,70 | 26,10 | 25,10 | 25,10 | -2,33% | - |
| 06.02.2025 | 25,40 | 25,80 | 25,00 | 25,70 | 1,58% | - |
| 05.02.2025 | 25,60 | 25,65 | 25,10 | 25,30 | -1,17% | - |
| 04.02.2025 | 25,00 | 25,85 | 25,00 | 25,60 | 2,40% | - |
| 03.02.2025 | 24,75 | 25,05 | 24,40 | 25,00 | 0,81% | - |
| 31.01.2025 | 24,50 | 24,95 | 24,00 | 24,80 | 1,64% | - |
| 30.01.2025 | 24,00 | 24,65 | 23,75 | 24,40 | 2,09% | - |
| 29.01.2025 | 23,50 | 24,05 | 23,25 | 23,90 | 2,14% | - |
| 28.01.2025 | 23,50 | 23,55 | 23,40 | 23,40 | -0,43% | - |
| 27.01.2025 | 23,50 | 23,85 | 23,15 | 23,50 | -0,42% | - |
| 24.01.2025 | 23,40 | 23,90 | 23,00 | 23,60 | 0,85% | - |
| 23.01.2025 | 22,90 | 23,40 | 22,80 | 23,40 | 2,18% | - |
| 22.01.2025 | 23,15 | 23,20 | 22,75 | 22,90 | -0,87% | - |
| 21.01.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 0,87% | - |
| 20.01.2025 | 23,30 | 23,35 | 22,80 | 22,90 | -1,72% | - |