16,810€
-0,18%
Echtzeit-Aktienkurs BTS Group AB
Bid:
Ask:
Aktienkurse zur BTS Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,83% | - |
| 06.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,36% | - |
| 05.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,82% | - |
| 04.11.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,67% | - |
| 03.11.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,12% | - |
| 31.10.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -1,88% | - |
| 30.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,00% | - |
| 29.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,35% | - |
| 28.10.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,23% | - |
| 27.10.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,23% | - |
| 24.10.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,23% | - |
| 23.10.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,83% | - |
| 22.10.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,56% | - |
| 21.10.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,46% | - |
| 20.10.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,60% | - |
| 17.10.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,12% | - |
| 16.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,98% | - |
| 15.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,68% | - |
| 14.10.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,21% | - |
| 13.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,85% | - |
| 10.10.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,48% | - |
| 09.10.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,73% | - |
| 08.10.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,12% | - |
| 07.10.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,86% | - |
| 06.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,64% | - |
| 03.10.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,38% | - |
| 02.10.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,89% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,67% | - |
| 30.09.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,26% | - |
| 29.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,65% | - |
| 26.09.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,64% | - |
| 25.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -2,50% | - |
| 24.09.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,12% | - |
| 23.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 22.09.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,74% | - |
| 19.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,73% | - |
| 18.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,37% | - |
| 17.09.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,92% | - |
| 16.09.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 15.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,95% | - |
| 12.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 1,70% | - |
| 10.09.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,73% | - |
| 09.09.2025 | 17,15 | 17,25 | 16,70 | 16,77 | -0,42% | - |
| 05.09.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,47% | - |
| 04.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,70% | - |
| 03.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,16% | - |
| 02.09.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,46% | - |
| 01.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,35% | - |
| 29.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,47% | - |
| 28.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 2,68% | - |
| 27.08.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -1,26% | - |
| 26.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,07% | - |
| 25.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 5,96% | - |
| 22.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,63% | - |
| 21.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,63% | - |
| 20.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,50% | - |
| 19.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,37% | - |
| 18.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,74% | - |
| 15.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 14.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,25% | - |
| 13.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,26% | - |
| 12.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,73% | - |
| 11.08.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 1,13% | - |
| 08.08.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 3,91% | - |
| 07.08.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,13% | - |
| 06.08.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,29% | - |
| 05.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -7,21% | - |
| 04.08.2025 | 17,76 | 17,76 | 16,92 | 16,92 | -6,42% | 600,00 |
| 01.08.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -1,53% | - |
| 31.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,10% | - |
| 30.07.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,98% | - |
| 29.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -2,13% | - |
| 28.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 25.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,72% | - |
| 24.07.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,84% | - |
| 23.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,72% | - |
| 22.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,22% | - |
| 21.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,21% | - |
| 18.07.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -5,84% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 16.07.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -3,59% | - |
| 15.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 14.07.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,96% | - |
| 11.07.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 2,71% | - |
| 10.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 09.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 08.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 07.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 04.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,48% | - |
| 03.07.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,73% | - |
| 02.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 01.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -3,56% | - |
| 30.06.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 1,45% | - |
| 27.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 26.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 25.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 4,47% | - |
| 24.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,82% | - |
| 23.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,72% | - |
| 20.06.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,31% | - |
| 19.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,65% | - |