63,178SEK
1,40%
Echtzeit-Aktienkurs BE Group AB
Bid:
Ask:
Aktienkurse zur BE Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 62,40 | 63,64 | 62,40 | 63,27 | 1,54% | - |
| 09.05.2024 | 62,35 | 62,35 | 62,28 | 62,31 | 0,17% | - |
| 08.05.2024 | 61,80 | 63,00 | 61,80 | 62,20 | 0,65% | 5.951,00 |
| 07.05.2024 | 64,10 | 64,50 | 61,80 | 61,80 | -1,90% | 20.963,00 |
| 06.05.2024 | 61,30 | 64,00 | 61,30 | 63,00 | 2,94% | 17.200,00 |
| 03.05.2024 | 57,60 | 62,00 | 57,50 | 61,20 | 5,70% | 54.674,00 |
| 02.05.2024 | 57,90 | 58,40 | 56,90 | 57,90 | 0,00% | 8.975,00 |
| 30.04.2024 | 57,80 | 58,30 | 57,70 | 57,90 | 0,17% | 1.134,00 |
| 29.04.2024 | 56,40 | 58,10 | 56,40 | 57,80 | 1,23% | 7.536,00 |
| 26.04.2024 | 58,00 | 58,00 | 55,40 | 57,10 | 2,15% | 6.143,00 |
| 25.04.2024 | 58,30 | 58,40 | 55,30 | 55,90 | -4,28% | 28.886,00 |
| 24.04.2024 | 58,70 | 59,00 | 57,70 | 58,40 | -0,34% | 17.863,00 |
| 23.04.2024 | 57,80 | 58,60 | 57,30 | 58,60 | 2,45% | 40.758,00 |
| 22.04.2024 | 55,70 | 57,30 | 55,60 | 57,20 | 1,42% | 24.629,00 |
| 19.04.2024 | 56,70 | 56,90 | 55,00 | 56,40 | -0,53% | 18.474,00 |
| 18.04.2024 | 50,20 | 57,50 | 50,00 | 56,70 | 12,72% | 132.478,00 |
| 17.04.2024 | 51,30 | 51,40 | 50,30 | 50,30 | -1,95% | 11.289,00 |
| 16.04.2024 | 51,60 | 51,60 | 50,00 | 51,30 | -0,58% | 16.085,00 |
| 15.04.2024 | 50,20 | 51,70 | 50,20 | 51,60 | 2,18% | 8.479,00 |
| 12.04.2024 | 50,60 | 52,40 | 49,70 | 50,50 | -0,20% | 22.495,00 |
| 11.04.2024 | 51,40 | 51,40 | 49,90 | 50,60 | -1,75% | 32.659,00 |
| 10.04.2024 | 51,90 | 52,20 | 50,40 | 51,50 | -0,77% | 20.338,00 |
| 09.04.2024 | 52,90 | 53,20 | 51,60 | 51,90 | -2,63% | 39.850,00 |
| 08.04.2024 | 53,20 | 54,00 | 53,00 | 53,30 | -0,56% | 17.709,00 |
| 05.04.2024 | 53,20 | 54,60 | 52,70 | 53,60 | -2,37% | 14.963,00 |
| 04.04.2024 | 53,50 | 55,00 | 52,70 | 54,90 | 2,04% | 10.979,00 |
| 03.04.2024 | 53,60 | 54,20 | 53,10 | 53,80 | 0,19% | 10.525,00 |
| 02.04.2024 | 54,60 | 55,50 | 53,30 | 53,70 | -1,65% | 13.534,00 |
| 28.03.2024 | 54,00 | 54,90 | 53,90 | 54,60 | 1,11% | 13.503,00 |
| 27.03.2024 | 53,90 | 54,75 | 53,70 | 54,00 | 1,60% | 30.788,00 |
| 26.03.2024 | 53,10 | 53,70 | 52,25 | 53,15 | 0,09% | 11.508,00 |
| 25.03.2024 | 51,20 | 53,15 | 50,65 | 53,10 | 3,71% | 23.759,00 |
| 22.03.2024 | 52,15 | 52,40 | 51,20 | 51,20 | -1,82% | 15.629,00 |
| 21.03.2024 | 51,45 | 52,20 | 51,45 | 52,15 | 1,36% | 10.018,00 |
| 20.03.2024 | 50,35 | 51,95 | 50,35 | 51,45 | -0,96% | 14.947,00 |
| 19.03.2024 | 50,20 | 51,95 | 50,20 | 51,95 | 2,36% | 11.475,00 |
| 18.03.2024 | 50,90 | 51,05 | 49,54 | 50,75 | -0,39% | 29.757,00 |
| 15.03.2024 | 53,35 | 53,35 | 50,90 | 50,95 | -4,41% | 33.998,00 |
| 14.03.2024 | 51,85 | 54,00 | 51,75 | 53,30 | 2,80% | 18.693,00 |
| 13.03.2024 | 51,95 | 52,55 | 51,00 | 51,85 | -0,19% | 18.034,00 |
| 12.03.2024 | 52,25 | 52,25 | 50,20 | 51,95 | -1,42% | 37.718,00 |
| 11.03.2024 | 50,05 | 52,70 | 49,76 | 52,70 | 3,33% | 26.451,00 |
| 08.03.2024 | 50,60 | 52,65 | 50,60 | 51,00 | -0,49% | 36.994,00 |
| 07.03.2024 | 49,52 | 51,50 | 49,34 | 51,25 | 3,45% | 29.446,00 |
| 06.03.2024 | 49,02 | 49,80 | 49,00 | 49,54 | 1,06% | 13.741,00 |
| 05.03.2024 | 49,70 | 50,35 | 49,00 | 49,02 | -2,93% | 30.135,00 |
| 04.03.2024 | 50,00 | 50,50 | 48,52 | 50,50 | 0,00% | 47.870,00 |
| 01.03.2024 | 50,75 | 51,75 | 50,50 | 50,50 | -2,51% | 30.204,00 |
| 29.02.2024 | 51,95 | 52,25 | 50,50 | 51,80 | -0,10% | 15.245,00 |
| 28.02.2024 | 52,05 | 53,20 | 50,75 | 51,85 | -0,48% | 20.329,00 |
| 27.02.2024 | 50,25 | 52,10 | 49,60 | 52,10 | 3,58% | 34.579,00 |
| 26.02.2024 | 50,50 | 50,95 | 49,40 | 50,30 | -0,40% | 58.175,00 |
| 23.02.2024 | 52,85 | 52,85 | 50,50 | 50,50 | -4,17% | 27.984,00 |
| 22.02.2024 | 50,80 | 53,65 | 50,70 | 52,70 | 2,33% | 49.798,00 |
| 21.02.2024 | 51,80 | 52,00 | 49,42 | 51,50 | -1,34% | 58.658,00 |
| 20.02.2024 | 53,25 | 53,30 | 51,85 | 52,20 | -3,06% | 31.921,00 |
| 19.02.2024 | 54,45 | 54,45 | 52,90 | 53,85 | -1,19% | 24.340,00 |
| 16.02.2024 | 51,90 | 54,80 | 51,80 | 54,50 | 5,01% | 51.644,00 |
| 15.02.2024 | 53,05 | 53,10 | 50,90 | 51,90 | -2,26% | 44.473,00 |
| 14.02.2024 | 54,30 | 55,40 | 53,10 | 53,10 | -2,57% | 31.474,00 |
| 13.02.2024 | 55,50 | 56,45 | 54,00 | 54,50 | -1,80% | 36.327,00 |
| 12.02.2024 | 55,00 | 56,70 | 54,20 | 55,50 | 0,09% | 35.458,00 |
| 09.02.2024 | 56,55 | 56,55 | 54,15 | 55,45 | -1,95% | 51.888,00 |
| 08.02.2024 | 55,95 | 57,55 | 55,15 | 56,55 | 1,07% | 43.717,00 |
| 07.02.2024 | 58,15 | 58,15 | 55,00 | 55,95 | -3,78% | 42.099,00 |
| 06.02.2024 | 56,30 | 58,65 | 56,30 | 58,15 | 2,29% | 48.996,00 |
| 05.02.2024 | 58,30 | 58,30 | 56,30 | 56,85 | -2,49% | 41.187,00 |
| 02.02.2024 | 59,30 | 59,30 | 57,60 | 58,30 | -1,69% | 28.518,00 |
| 01.02.2024 | 61,10 | 61,20 | 58,75 | 59,30 | -3,10% | 30.938,00 |
| 31.01.2024 | 61,60 | 62,05 | 60,00 | 61,20 | -0,65% | 44.483,00 |
| 30.01.2024 | 62,70 | 63,50 | 61,50 | 61,60 | -2,30% | 39.265,00 |
| 29.01.2024 | 64,90 | 65,00 | 62,30 | 63,05 | -3,00% | 47.952,00 |
| 26.01.2024 | 66,65 | 66,80 | 64,00 | 65,00 | -2,69% | 65.331,00 |
| 25.01.2024 | 74,00 | 76,50 | 62,05 | 66,80 | -9,73% | 91.570,00 |
| 24.01.2024 | 72,00 | 76,05 | 72,00 | 74,00 | 2,78% | 14.138,00 |
| 23.01.2024 | 71,00 | 73,35 | 70,25 | 72,00 | 1,41% | 9.316,00 |
| 22.01.2024 | 75,75 | 77,95 | 71,00 | 71,00 | -5,96% | 34.022,00 |
| 19.01.2024 | 76,40 | 78,35 | 75,40 | 75,50 | -1,18% | 14.191,00 |
| 18.01.2024 | 76,20 | 78,50 | 76,15 | 76,40 | 0,00% | 7.857,00 |
| 17.01.2024 | 78,70 | 78,70 | 76,15 | 76,40 | -3,05% | 18.385,00 |
| 16.01.2024 | 80,75 | 80,80 | 78,75 | 78,80 | -2,41% | 12.437,00 |
| 15.01.2024 | 83,00 | 83,25 | 80,00 | 80,75 | -2,24% | 20.377,00 |
| 12.01.2024 | 81,40 | 83,50 | 81,25 | 82,60 | 1,66% | 21.225,00 |
| 11.01.2024 | 79,75 | 81,35 | 79,10 | 81,25 | 2,20% | 14.189,00 |
| 10.01.2024 | 81,25 | 81,55 | 79,50 | 79,50 | -2,33% | 19.660,00 |
| 09.01.2024 | 79,85 | 81,45 | 79,80 | 81,40 | 3,04% | 21.346,00 |
| 08.01.2024 | 77,00 | 79,70 | 76,40 | 79,00 | 3,40% | 25.614,00 |
| 05.01.2024 | 76,05 | 77,80 | 75,55 | 76,40 | 0,33% | 11.954,00 |
| 04.01.2024 | 76,85 | 77,00 | 73,80 | 76,15 | -0,59% | 17.660,00 |
| 03.01.2024 | 74,80 | 76,90 | 74,80 | 76,60 | 3,16% | 20.014,00 |
| 02.01.2024 | 71,65 | 74,95 | 71,65 | 74,25 | 4,21% | 17.222,00 |
| 29.12.2023 | 72,45 | 73,40 | 71,25 | 71,25 | -1,66% | 35.018,00 |
| 28.12.2023 | 71,45 | 72,45 | 71,45 | 72,45 | 1,40% | 15.324,00 |
| 27.12.2023 | 71,85 | 73,55 | 71,45 | 71,45 | -0,49% | 15.375,00 |
| 22.12.2023 | 70,25 | 71,80 | 69,80 | 71,80 | 2,57% | 12.921,00 |
| 21.12.2023 | 71,00 | 71,00 | 69,55 | 70,00 | -1,41% | 16.871,00 |
| 20.12.2023 | 72,00 | 72,65 | 70,65 | 71,00 | -0,77% | 20.096,00 |
| 19.12.2023 | 73,00 | 73,00 | 71,25 | 71,55 | -1,04% | 18.433,00 |
| 18.12.2023 | 70,85 | 72,95 | 70,85 | 72,30 | 1,54% | 15.245,00 |
| 15.12.2023 | 69,55 | 72,00 | 69,55 | 71,20 | 2,37% | 17.265,00 |