Be Group (BEGR)

BEGR
🏛️ Schweden →
25.95
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 26.00 26.25 25.55 25.95 0.0M
2025-10-02 25.55 26.40 25.55 25.85 0.0M
2025-10-01 26.00 26.55 25.55 26.30 0.0M
2025-09-30 26.00 26.30 25.60 25.70 0.0M
2025-09-29 26.05 26.50 26.00 26.30 0.0M
2025-09-26 26.10 26.10 26.00 26.00 0.0M
2025-09-25 25.65 26.25 25.60 26.15 0.0M
2025-09-24 25.85 25.90 25.55 25.60 0.0M
2025-09-23 25.95 26.65 25.30 25.60 0.0M
2025-09-22 26.70 26.70 25.55 26.40 0.0M
2025-09-19 26.15 27.00 25.75 26.80 0.0M
2025-09-18 26.70 27.00 26.00 26.10 0.0M
2025-09-17 25.20 27.00 25.20 26.50 0.0M
2025-09-16 25.60 26.00 25.10 25.65 0.0M
2025-09-15 25.90 26.25 25.35 25.85 0.0M
2025-09-12 26.25 26.60 25.70 26.10 0.0M
2025-09-11 26.25 26.55 25.65 26.55 0.0M
2025-09-10 26.00 26.75 25.85 26.25 0.1M
2025-09-09 25.50 26.40 25.40 25.45 0.0M
2025-09-08 25.10 26.65 25.05 26.65 0.0M
2025-09-05 25.50 25.65 25.10 25.20 0.0M
2025-09-04 25.60 25.85 25.10 25.50 0.0M
2025-09-03 25.85 26.50 25.25 25.40 0.0M
2025-09-02 29.35 29.35 25.80 26.00 0.0M
2025-09-01 29.60 31.65 27.80 29.35 0.0M
2025-08-29 28.10 29.65 28.05 29.65 0.0M
2025-08-28 30.80 30.80 28.10 29.45 0.0M
2025-08-27 29.98 30.42 27.02 28.77 0.0M
2025-08-26 30.38 30.38 29.53 30.20 0.0M
2025-08-25 27.87 30.87 27.20 30.38 0.0M
2025-08-22 27.51 28.63 27.11 27.92 0.0M
2025-08-21 27.96 27.96 27.29 27.69 0.0M
2025-08-20 32.00 32.05 31.10 31.85 0.0M
2025-08-19 31.70 32.25 31.00 32.05 0.0M
2025-08-18 33.00 33.00 31.65 32.30 0.0M
2025-08-15 33.25 33.80 33.25 33.25 0.0M
2025-08-14 33.45 34.00 33.05 33.25 0.0M
2025-08-13 33.90 34.50 33.35 33.45 0.0M
2025-08-12 34.45 34.45 33.85 33.90 0.0M
2025-08-11 33.70 34.50 33.70 33.90 0.0M
2025-08-08 34.15 35.10 33.45 33.70 0.0M
2025-08-07 34.20 34.25 34.00 34.15 0.0M
2025-08-06 35.00 36.50 34.05 34.60 0.0M
2025-08-05 34.00 36.30 34.00 34.60 0.0M
2025-08-04 33.50 35.00 33.50 35.00 0.0M
2025-08-01 33.45 34.65 32.85 33.50 0.0M
2025-07-31 33.15 34.10 32.70 33.95 0.0M
2025-07-30 35.00 36.30 34.70 34.70 0.0M
2025-07-29 35.60 35.60 35.60 35.60 0.0M
2025-07-28 35.65 36.05 35.05 35.05 0.0M
2025-07-25 35.00 35.00 33.25 34.00 0.0M
2025-07-24 33.95 36.00 32.95 33.60 0.0M
2025-07-23 33.55 34.20 32.80 32.80 0.0M
2025-07-22 31.90 34.00 31.90 33.00 0.0M
2025-07-21 31.20 33.00 30.80 31.70 0.0M
2025-07-18 32.00 32.00 30.90 31.15 0.0M
2025-07-17 32.60 32.60 31.50 32.00 0.0M
2025-07-16 33.80 34.10 32.40 32.75 0.0M
2025-07-15 30.25 34.90 30.00 34.05 0.0M
2025-07-14 40.10 40.50 39.60 39.80 0.0M
2025-07-11 39.95 41.00 39.65 40.75 0.0M
2025-07-10 39.65 40.70 39.65 39.85 0.0M
2025-07-09 40.75 40.80 39.60 39.80 0.0M
2025-07-08 39.85 41.40 39.00 40.75 0.0M
2025-07-07 41.00 41.65 39.00 39.85 0.0M
2025-07-04 39.85 41.00 39.85 41.00 0.0M
2025-07-03 40.20 40.60 39.80 40.15 0.0M
2025-07-02 39.70 40.65 39.70 40.65 0.0M
2025-07-01 40.80 40.80 39.80 40.05 0.0M
2025-06-30 40.00 40.70 39.30 39.80 0.0M
2025-06-27 38.90 40.20 38.90 40.00 0.0M
2025-06-26 39.85 39.85 38.90 39.15 0.0M
2025-06-25 39.55 40.20 39.00 39.00 0.0M
2025-06-24 38.80 40.35 37.60 39.00 0.0M
2025-06-23 39.10 39.50 37.80 38.75 0.0M
2025-06-19 41.00 41.00 39.00 39.50 0.0M
2025-06-18 40.00 40.00 39.00 39.35 0.0M
2025-06-17 39.95 40.70 39.95 40.05 0.0M
2025-06-16 41.05 41.05 39.85 40.95 0.0M
2025-06-13 40.20 41.35 40.20 41.10 0.0M
2025-06-12 41.20 42.05 40.20 41.20 0.0M
2025-06-11 41.00 41.65 40.20 41.65 0.0M
2025-06-10 41.70 41.70 40.45 40.45 0.0M
2025-06-09 40.50 42.60 40.50 41.85 0.0M
2025-06-05 40.10 41.00 40.00 41.00 0.0M
2025-06-04 40.40 40.40 39.90 40.00 0.0M
2025-06-03 40.40 40.40 39.55 40.35 0.0M
2025-06-02 40.65 41.30 39.55 40.40 0.0M
2025-05-30 41.50 41.55 41.00 41.00 0.0M
2025-05-28 42.50 42.50 41.05 41.50 0.0M
2025-05-27 42.00 42.55 40.20 41.25 0.0M
2025-05-26 39.80 43.45 39.00 43.45 0.0M
2025-05-23 40.00 40.00 39.20 39.80 0.0M
2025-05-22 39.85 40.00 39.60 39.95 0.0M
2025-05-21 40.30 40.95 39.85 39.85 0.0M
2025-05-20 40.30 40.30 40.00 40.20 0.0M
2025-05-19 40.30 40.35 40.05 40.30 0.0M
2025-05-16 40.45 41.00 40.05 40.50 0.0M
2025-05-15 40.00 40.65 40.00 40.40 0.0M
2025-05-14 40.45 40.90 39.90 40.15 0.0M
2025-05-13 40.50 40.65 40.05 40.15 0.0M
2025-05-12 39.80 41.00 39.80 40.50 0.0M
2025-05-09 39.50 39.80 38.65 39.80 0.0M
2025-05-08 39.70 39.75 38.80 39.50 0.0M
2025-05-07 39.80 40.00 39.15 39.75 0.0M
2025-05-06 40.15 40.15 38.70 39.60 0.0M
2025-05-05 39.90 40.35 39.55 40.20 0.0M
2025-05-02 39.05 40.50 36.30 39.45 0.0M
2025-04-30 39.50 40.25 39.50 39.60 0.0M
2025-04-29 40.00 40.75 39.50 40.65 0.0M
2025-04-28 40.60 40.60 39.50 40.10 0.0M
2025-04-25 41.00 42.40 40.50 40.60 0.0M
2025-04-24 41.20 41.25 40.50 40.80 0.0M
2025-04-23 43.40 44.00 41.00 42.55 0.0M
2025-04-22 41.90 43.00 41.00 43.00 0.0M
2025-04-17 42.45 42.45 41.90 41.90 0.0M
2025-04-16 42.20 42.95 41.70 42.45 0.0M
2025-04-15 42.60 43.95 42.45 43.70 0.0M
2025-04-14 42.15 42.95 42.00 42.20 0.0M
2025-04-11 43.40 43.40 42.10 42.20 0.0M
2025-04-10 43.95 43.95 41.80 43.40 0.0M
2025-04-09 41.60 41.60 40.50 41.45 0.0M
2025-04-08 41.90 44.40 41.25 41.65 0.0M
2025-04-07 42.00 42.00 38.70 41.00 0.0M
2025-04-04 42.00 45.80 41.80 42.50 0.0M
2025-04-03 43.95 43.95 42.00 42.55 0.0M
2025-04-02 44.00 44.90 43.20 43.50 0.0M
2025-04-01 43.00 47.00 42.15 43.80 0.0M
2025-03-31 43.00 43.00 41.55 42.95 0.0M
2025-03-28 42.50 43.55 42.00 43.35 0.0M
2025-03-27 43.50 43.50 41.00 42.80 0.0M
2025-03-26 44.30 44.55 43.50 43.60 0.0M
2025-03-25 43.20 44.70 43.20 44.35 0.0M
2025-03-24 43.95 43.95 43.20 43.30 0.0M
2025-03-21 44.25 44.25 44.00 44.05 0.0M
2025-03-20 44.50 45.25 43.75 44.25 0.0M
2025-03-19 45.45 45.45 44.40 44.45 0.0M
2025-03-18 45.05 46.00 44.95 45.20 0.0M
2025-03-17 45.80 45.95 44.75 44.95 0.0M
2025-03-14 44.90 45.75 44.80 45.75 0.0M
2025-03-13 45.00 45.75 44.80 44.90 0.0M
2025-03-12 43.25 44.15 43.25 43.95 0.0M
2025-03-11 44.75 44.80 43.10 43.10 0.0M
2025-03-10 45.00 45.45 44.35 44.75 0.0M
2025-03-07 44.30 44.30 43.15 43.70 0.0M
2025-03-06 44.65 44.65 44.00 44.25 0.0M
2025-03-05 44.05 45.95 44.00 44.20 0.0M
2025-03-04 44.55 44.80 44.00 44.05 0.0M
2025-03-03 46.70 46.70 44.15 44.90 0.0M
2025-02-28 45.60 47.90 45.60 46.60 0.0M
2025-02-27 46.05 46.95 45.30 45.60 0.0M
2025-02-26 46.05 46.10 45.20 45.80 0.0M
2025-02-25 46.40 47.25 45.85 46.55 0.0M
2025-02-24 47.20 47.20 45.35 47.20 0.0M
2025-02-21 47.80 48.75 47.05 47.20 0.0M
2025-02-20 45.00 49.45 45.00 48.00 0.0M
2025-02-19 46.90 46.90 45.00 45.55 0.0M
2025-02-18 48.10 48.45 46.60 46.95 0.0M
2025-02-17 48.80 48.80 47.65 48.10 0.0M
2025-02-14 47.40 48.95 47.25 48.80 0.0M
2025-02-13 47.90 48.45 47.00 47.80 0.0M
2025-02-12 46.10 47.00 46.10 47.00 0.0M
2025-02-11 44.10 46.00 44.10 46.00 0.0M
2025-02-10 44.95 45.00 44.20 44.20 0.0M
2025-02-07 44.60 45.00 44.10 44.95 0.0M
2025-02-06 42.95 44.90 42.00 44.60 0.0M
2025-02-05 43.25 43.45 42.50 42.95 0.0M
2025-02-04 44.50 44.50 43.30 43.45 0.0M
2025-02-03 43.40 44.10 42.75 44.10 0.0M
2025-01-31 44.85 44.95 43.70 43.70 0.0M
2025-01-30 44.45 45.40 44.00 44.45 0.0M
2025-01-29 46.00 46.00 43.55 44.10 0.0M
2025-01-28 50.70 52.30 45.40 45.85 0.0M
2025-01-27 48.70 52.00 47.30 51.50 0.0M
2025-01-24 47.50 48.85 47.15 48.85 0.0M
2025-01-23 47.00 47.75 46.60 47.05 0.0M
2025-01-22 45.60 46.90 45.60 46.90 0.0M
2025-01-21 45.00 46.05 44.85 45.95 0.0M
2025-01-20 45.65 45.65 44.80 45.20 0.0M
2025-01-17 45.45 46.40 45.10 45.70 0.0M
2025-01-16 46.00 46.50 45.05 46.35 0.0M
2025-01-15 46.10 47.90 45.20 46.00 0.0M
2025-01-14 46.40 46.60 46.10 46.10 0.0M
2025-01-13 46.00 46.40 46.00 46.40 0.0M
2025-01-10 47.00 47.00 46.20 46.55 0.0M
2025-01-09 47.20 47.25 46.20 46.65 0.0M
2025-01-08 47.80 47.95 46.55 47.25 0.0M
2025-01-07 48.95 48.95 47.70 47.85 0.0M
2025-01-03 46.40 48.95 46.00 48.95 0.0M
2025-01-02 45.05 47.00 45.00 46.45 0.0M