19,970€
2,20%
Echtzeit-Aktienkurs BTS Group AB
Bid:
Ask:
Aktienkurse zur BTS Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,31% | - |
| 05.06.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 4,83% | - |
| 04.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 03.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,53% | - |
| 02.06.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,40% | - |
| 30.05.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -4,41% | - |
| 29.05.2025 | 18,58 | 19,48 | 18,58 | 19,48 | 3,07% | 100,00 |
| 28.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,15% | - |
| 27.05.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -4,64% | - |
| 26.05.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 23.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 22.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
| 21.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 20.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -2,61% | - |
| 19.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -6,64% | - |
| 16.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 15.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,76% | - |
| 14.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 12.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 09.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 3,07% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | - |
| 07.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -4,41% | - |
| 06.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,48% | - |
| 05.05.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 7,00% | - |
| 02.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 30.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 29.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 28.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 25.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 24.04.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 2,47% | - |
| 23.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 17.04.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -2,67% | - |
| 16.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 15.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 14.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,72% | - |
| 11.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,70% | - |
| 10.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 09.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,17% | - |
| 08.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,19% | - |
| 07.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -9,66% | - |
| 04.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,10% | - |
| 03.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 02.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 01.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 31.03.2025 | 24,10 | 24,70 | 24,10 | 24,70 | -0,40% | 21,00 |
| 28.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 21.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 19.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 18.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 17.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 14.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 13.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 06.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 05.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 04.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,98% | - |
| 03.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | - |
| 26.02.2025 | 26,90 | 26,90 | 26,10 | 26,10 | 0,77% | 100,00 |
| 25.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 24.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 21.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,79% | - |
| 20.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 18.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 17.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 14.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 13.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 12.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 11.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 10.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,98% | - |
| 07.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 06.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 05.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 04.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 03.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 31.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 2,12% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | - |
| 29.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 28.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | - |
| 23.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 22.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 21.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,75% | - |
| 20.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 15.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |