3,119€
0,39%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,59 | 2,67 | 2,58 | 2,63 | 1,70% | - |
| 04.05.2026 | 2,57 | 2,65 | 2,53 | 2,58 | 1,02% | - |
| 30.04.2026 | 2,51 | 2,57 | 2,50 | 2,56 | 0,87% | - |
| 29.04.2026 | 2,52 | 2,56 | 2,44 | 2,54 | 1,44% | - |
| 28.04.2026 | 2,41 | 2,53 | 2,35 | 2,50 | 3,22% | - |
| 27.04.2026 | 2,33 | 2,44 | 2,29 | 2,42 | 3,37% | - |
| 24.04.2026 | 2,27 | 2,35 | 2,24 | 2,34 | 3,26% | - |
| 23.04.2026 | 2,51 | 2,52 | 2,18 | 2,27 | -10,46% | - |
| 22.04.2026 | 2,58 | 2,61 | 2,51 | 2,53 | -0,24% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,53 | 2,54 | -6,38% | - |
| 20.04.2026 | 2,64 | 2,73 | 2,64 | 2,71 | 0,82% | - |
| 17.04.2026 | 2,68 | 2,72 | 2,65 | 2,69 | 0,49% | 8,00 |
| 16.04.2026 | 2,74 | 2,77 | 2,65 | 2,68 | -1,58% | - |
| 15.04.2026 | 2,75 | 2,82 | 2,70 | 2,72 | -1,48% | - |
| 14.04.2026 | 2,75 | 2,78 | 2,71 | 2,76 | 0,18% | - |
| 13.04.2026 | 2,76 | 2,82 | 2,67 | 2,76 | -2,20% | - |
| 10.04.2026 | 2,84 | 2,93 | 2,80 | 2,82 | -1,19% | - |
| 09.04.2026 | 2,86 | 2,87 | 2,79 | 2,85 | -0,94% | - |
| 08.04.2026 | 2,90 | 2,97 | 2,83 | 2,88 | 3,90% | - |
| 07.04.2026 | 3,04 | 3,05 | 2,71 | 2,77 | -9,50% | - |
| 02.04.2026 | 2,93 | 3,07 | 2,92 | 3,06 | 1,12% | - |
| 01.04.2026 | 3,00 | 3,05 | 2,96 | 3,03 | 1,78% | - |
| 31.03.2026 | 2,81 | 2,98 | 2,78 | 2,98 | 7,40% | - |
| 30.03.2026 | 2,78 | 2,81 | 2,72 | 2,77 | 0,18% | - |
| 27.03.2026 | 2,82 | 2,83 | 2,76 | 2,77 | -1,39% | - |
| 26.03.2026 | 2,72 | 2,87 | 2,68 | 2,80 | 2,30% | - |
| 25.03.2026 | 2,73 | 2,86 | 2,70 | 2,74 | 0,37% | - |
| 24.03.2026 | 2,80 | 2,86 | 2,66 | 2,73 | -2,11% | - |
| 23.03.2026 | 2,64 | 2,82 | 2,56 | 2,79 | 3,45% | 2.000,00 |
| 20.03.2026 | 2,75 | 2,83 | 2,67 | 2,70 | -1,89% | - |
| 19.03.2026 | 2,77 | 2,79 | 2,70 | 2,75 | 0,66% | - |
| 18.03.2026 | 2,91 | 2,94 | 2,73 | 2,73 | -4,74% | - |
| 17.03.2026 | 2,75 | 2,91 | 2,75 | 2,87 | 2,69% | - |
| 16.03.2026 | 2,77 | 2,80 | 2,70 | 2,79 | 2,84% | 14,00 |
| 13.03.2026 | 2,69 | 2,81 | 2,66 | 2,72 | 0,74% | - |
| 12.03.2026 | 2,76 | 2,83 | 2,68 | 2,70 | -3,92% | 1.680,00 |
| 11.03.2026 | 2,82 | 2,87 | 2,74 | 2,81 | -0,14% | - |
| 10.03.2026 | 2,82 | 2,93 | 2,80 | 2,81 | -0,85% | - |
| 09.03.2026 | 2,67 | 2,85 | 2,62 | 2,83 | 1,14% | - |
| 06.03.2026 | 2,90 | 2,91 | 2,77 | 2,80 | -2,54% | - |
| 05.03.2026 | 3,05 | 3,05 | 2,74 | 2,87 | -6,51% | - |
| 04.03.2026 | 2,89 | 3,08 | 2,87 | 3,07 | 5,45% | 511,00 |
| 03.03.2026 | 2,94 | 3,00 | 2,87 | 2,92 | -2,44% | - |
| 02.03.2026 | 3,07 | 3,13 | 2,98 | 2,99 | -4,93% | - |
| 27.02.2026 | 3,12 | 3,18 | 3,04 | 3,14 | 0,70% | - |
| 26.02.2026 | 3,08 | 3,20 | 3,08 | 3,12 | 0,81% | - |
| 25.02.2026 | 3,06 | 3,15 | 3,04 | 3,10 | 1,88% | 4,00 |
| 24.02.2026 | 2,93 | 3,05 | 2,89 | 3,04 | 3,83% | - |
| 23.02.2026 | 3,01 | 3,04 | 2,90 | 2,93 | -3,34% | - |
| 20.02.2026 | 3,10 | 3,13 | 3,01 | 3,03 | -1,88% | - |
| 19.02.2026 | 3,33 | 3,49 | 3,05 | 3,09 | -7,36% | - |
| 18.02.2026 | 3,44 | 3,44 | 3,21 | 3,33 | -2,94% | - |
| 17.02.2026 | 3,40 | 3,44 | 3,30 | 3,43 | 0,35% | 2.100,00 |
| 16.02.2026 | 3,76 | 3,83 | 3,39 | 3,42 | -8,80% | - |
| 13.02.2026 | 3,87 | 3,96 | 3,70 | 3,75 | -3,10% | - |
| 12.02.2026 | 3,74 | 3,97 | 3,64 | 3,87 | 3,95% | - |
| 11.02.2026 | 3,49 | 3,91 | 3,49 | 3,72 | 6,80% | 9.630,00 |
| 10.02.2026 | 3,50 | 3,55 | 3,38 | 3,49 | -0,60% | - |
| 09.02.2026 | 3,43 | 3,52 | 3,37 | 3,51 | 2,72% | - |
| 06.02.2026 | 3,45 | 3,45 | 3,27 | 3,41 | -0,55% | - |
| 05.02.2026 | 3,57 | 3,61 | 3,43 | 3,43 | -3,54% | - |
| 04.02.2026 | 3,59 | 3,65 | 3,50 | 3,56 | -0,61% | - |
| 03.02.2026 | 3,52 | 3,61 | 3,48 | 3,58 | 2,34% | - |
| 02.02.2026 | 3,43 | 3,55 | 3,42 | 3,50 | 0,43% | - |
| 30.01.2026 | 3,53 | 3,57 | 3,47 | 3,48 | -1,94% | - |
| 29.01.2026 | 3,61 | 3,62 | 3,50 | 3,55 | -0,89% | - |
| 28.01.2026 | 3,64 | 3,67 | 3,56 | 3,59 | -0,33% | - |
| 27.01.2026 | 3,63 | 3,65 | 3,55 | 3,60 | -0,53% | - |
| 26.01.2026 | 3,59 | 3,78 | 3,51 | 3,62 | 0,86% | 17,00 |
| 23.01.2026 | 3,36 | 3,73 | 3,36 | 3,59 | 6,44% | 225,00 |
| 22.01.2026 | 3,08 | 3,41 | 3,04 | 3,37 | 9,17% | - |
| 21.01.2026 | 3,02 | 3,10 | 2,92 | 3,09 | 2,97% | - |
| 20.01.2026 | 3,02 | 3,05 | 2,95 | 3,00 | -1,41% | - |
| 19.01.2026 | 3,10 | 3,17 | 3,01 | 3,04 | -4,82% | - |
| 16.01.2026 | 3,22 | 3,26 | 3,16 | 3,19 | -0,72% | - |
| 15.01.2026 | 3,24 | 3,30 | 3,19 | 3,22 | 0,25% | - |
| 14.01.2026 | 3,06 | 3,22 | 3,05 | 3,21 | 5,39% | 7.200,00 |
| 13.01.2026 | 3,07 | 3,09 | 2,99 | 3,04 | -0,72% | - |
| 12.01.2026 | 3,02 | 3,08 | 2,95 | 3,07 | 1,39% | - |
| 09.01.2026 | 3,10 | 3,11 | 2,93 | 3,02 | -2,29% | - |
| 08.01.2026 | 3,01 | 3,13 | 3,01 | 3,10 | 2,25% | - |
| 07.01.2026 | 2,98 | 3,04 | 2,82 | 3,03 | 1,41% | 7.800,00 |
| 06.01.2026 | 2,98 | 2,99 | 2,95 | 2,99 | 0,47% | - |
| 05.01.2026 | 3,02 | 3,04 | 2,93 | 2,97 | -1,10% | - |
| 02.01.2026 | 3,11 | 3,19 | 2,94 | 3,00 | -1,70% | - |
| 30.12.2025 | 3,04 | 3,16 | 3,02 | 3,06 | 0,63% | - |
| 29.12.2025 | 2,91 | 3,05 | 2,89 | 3,04 | 4,91% | - |
| 23.12.2025 | 2,81 | 2,92 | 2,81 | 2,90 | 3,10% | - |
| 22.12.2025 | 2,68 | 2,91 | 2,68 | 2,81 | 4,70% | 39.322,00 |
| 19.12.2025 | 2,60 | 2,70 | 2,60 | 2,68 | 3,31% | 13.941,00 |
| 18.12.2025 | 2,56 | 2,68 | 2,52 | 2,60 | 1,92% | - |
| 17.12.2025 | 2,23 | 2,61 | 2,21 | 2,55 | -17,73% | 29.000,00 |
| 16.12.2025 | 3,13 | 3,18 | 3,03 | 3,10 | -1,62% | - |
| 15.12.2025 | 3,33 | 3,33 | 3,07 | 3,15 | -4,98% | - |
| 12.12.2025 | 3,38 | 3,38 | 3,29 | 3,31 | -1,55% | - |
| 11.12.2025 | 3,33 | 3,40 | 3,32 | 3,36 | -0,15% | - |
| 10.12.2025 | 3,22 | 3,38 | 3,21 | 3,37 | 4,66% | - |
| 09.12.2025 | 3,11 | 3,27 | 3,10 | 3,22 | 4,01% | - |
| 08.12.2025 | 3,04 | 3,10 | 3,03 | 3,10 | 1,41% | - |
| 05.12.2025 | 3,04 | 3,07 | 3,02 | 3,05 | 0,66% | - |