16,570€
7,88%
Echtzeit-Aktienkurs BTS Group AB
Bid:
Ask:
Aktienkurse zur BTS Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 4,31% | - |
| 17.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,45% | - |
| 16.06.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,57% | - |
| 13.06.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 1,70% | - |
| 12.06.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -2,38% | - |
| 11.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 10.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,35% | - |
| 09.06.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,31% | - |
| 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% | - |