12,950€
0,39%
Echtzeit-Aktienkurs HAEMATO AG INH O.N.
Bid:
Ask:
Aktienkurse zur HAEMATO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,90 | 13,05 | 12,85 | 12,95 | 0,39% | - |
| 08.05.2025 | 12,95 | 13,05 | 12,85 | 12,90 | 0,00% | - |
| 07.05.2025 | 13,20 | 13,30 | 12,65 | 12,90 | -2,27% | - |
| 06.05.2025 | 13,40 | 13,55 | 13,20 | 13,20 | -1,86% | - |
| 05.05.2025 | 13,30 | 13,50 | 13,30 | 13,45 | -4,27% | 110,00 |
| 02.05.2025 | 13,65 | 14,05 | 13,15 | 14,05 | 4,07% | 200,00 |
| 30.04.2025 | 13,50 | 13,55 | 13,50 | 13,50 | 0,00% | - |
| 29.04.2025 | 13,80 | 13,85 | 13,50 | 13,50 | -2,17% | - |
| 28.04.2025 | 13,40 | 14,10 | 13,35 | 13,80 | 2,60% | - |
| 25.04.2025 | 13,50 | 13,55 | 13,35 | 13,45 | -0,37% | - |
| 24.04.2025 | 13,05 | 13,50 | 13,00 | 13,50 | 3,45% | 40,00 |
| 23.04.2025 | 13,45 | 13,45 | 13,05 | 13,05 | -1,14% | - |
| 22.04.2025 | 13,20 | 13,40 | 13,15 | 13,20 | -0,75% | 50,00 |
| 17.04.2025 | 13,60 | 13,60 | 12,90 | 13,30 | -1,12% | - |
| 16.04.2025 | 13,35 | 13,55 | 13,20 | 13,45 | 0,00% | - |
| 15.04.2025 | 13,90 | 13,90 | 13,25 | 13,45 | -2,89% | - |
| 14.04.2025 | 13,45 | 13,85 | 13,30 | 13,85 | 3,75% | - |
| 11.04.2025 | 12,80 | 13,35 | 12,70 | 13,35 | 4,71% | 10,00 |
| 10.04.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 0,39% | - |
| 09.04.2025 | 12,90 | 13,25 | 12,70 | 12,70 | -3,05% | - |
| 08.04.2025 | 13,25 | 13,35 | 13,10 | 13,10 | 0,00% | - |
| 07.04.2025 | 12,90 | 13,30 | 12,70 | 13,10 | -1,87% | 560,00 |
| 04.04.2025 | 13,38 | 13,38 | 13,28 | 13,35 | -0,19% | - |
| 03.04.2025 | 12,90 | 13,38 | 12,80 | 13,38 | 1,13% | - |
| 02.04.2025 | 13,08 | 14,10 | 13,05 | 13,23 | 0,95% | 20,00 |
| 01.04.2025 | 10,95 | 13,15 | 10,65 | 13,10 | 19,36% | 75,00 |
| 31.03.2025 | 10,83 | 10,98 | 10,32 | 10,98 | 0,23% | 544,00 |
| 28.03.2025 | 11,15 | 11,20 | 10,63 | 10,95 | -2,23% | - |
| 27.03.2025 | 11,25 | 11,45 | 11,05 | 11,20 | -0,67% | - |
| 26.03.2025 | 11,13 | 11,40 | 11,08 | 11,28 | 1,35% | 140,00 |
| 25.03.2025 | 11,05 | 11,13 | 11,00 | 11,13 | 0,00% | - |
| 24.03.2025 | 11,05 | 11,13 | 11,00 | 11,13 | 1,14% | 70,00 |
| 21.03.2025 | 10,95 | 11,05 | 10,95 | 11,00 | -0,23% | - |
| 20.03.2025 | 10,88 | 11,03 | 10,80 | 11,03 | 1,38% | - |
| 19.03.2025 | 10,83 | 10,88 | 10,78 | 10,88 | 0,69% | 10,00 |
| 18.03.2025 | 10,80 | 11,03 | 10,80 | 10,80 | -0,23% | - |
| 17.03.2025 | 11,05 | 11,08 | 10,78 | 10,83 | -2,26% | 50,00 |
| 14.03.2025 | 11,20 | 11,20 | 11,08 | 11,08 | -0,23% | - |
| 13.03.2025 | 11,08 | 11,13 | 11,03 | 11,10 | 0,00% | - |
| 12.03.2025 | 11,18 | 11,18 | 11,10 | 11,10 | 0,00% | - |
| 11.03.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 10.03.2025 | 11,10 | 11,13 | 11,08 | 11,10 | 0,00% | - |
| 07.03.2025 | 10,98 | 11,28 | 10,78 | 11,10 | 0,91% | 173,00 |
| 06.03.2025 | 11,20 | 11,30 | 10,80 | 11,00 | -1,79% | - |
| 05.03.2025 | 11,48 | 11,53 | 10,80 | 11,20 | -1,75% | 515,00 |
| 04.03.2025 | 11,48 | 11,48 | 11,13 | 11,40 | -0,65% | 538,00 |
| 03.03.2025 | 11,68 | 11,70 | 11,48 | 11,48 | -1,08% | - |
| 28.02.2025 | 11,55 | 11,68 | 11,55 | 11,60 | -0,22% | 80,00 |
| 27.02.2025 | 11,68 | 11,70 | 11,63 | 11,63 | -0,43% | - |
| 26.02.2025 | 11,45 | 11,80 | 11,35 | 11,68 | 2,19% | - |
| 25.02.2025 | 11,70 | 11,73 | 11,30 | 11,43 | -1,72% | 6,00 |
| 24.02.2025 | 11,98 | 11,98 | 11,63 | 11,63 | -1,06% | - |
| 21.02.2025 | 11,70 | 11,75 | 11,40 | 11,75 | 0,43% | 100,00 |
| 20.02.2025 | 11,73 | 11,73 | 11,70 | 11,70 | 0,00% | 100,00 |
| 19.02.2025 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 18.02.2025 | 11,70 | 11,70 | 11,68 | 11,70 | 0,00% | 164,00 |
| 17.02.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 2,18% | - |
| 14.02.2025 | 11,68 | 11,73 | 11,45 | 11,45 | -2,14% | - |
| 13.02.2025 | 11,88 | 11,88 | 11,50 | 11,70 | -0,85% | 16,00 |
| 12.02.2025 | 11,75 | 11,80 | 11,73 | 11,80 | 0,43% | 83,00 |
| 11.02.2025 | 11,68 | 11,75 | 11,68 | 11,75 | 0,43% | 55,00 |
| 10.02.2025 | 12,10 | 12,15 | 11,53 | 11,70 | -3,31% | - |
| 07.02.2025 | 12,43 | 12,55 | 11,90 | 12,10 | -2,81% | 250,00 |
| 06.02.2025 | 12,90 | 12,90 | 12,45 | 12,45 | -3,30% | - |
| 05.02.2025 | 12,55 | 13,13 | 12,50 | 12,88 | 2,39% | - |
| 04.02.2025 | 12,58 | 12,70 | 11,38 | 12,58 | -0,20% | - |
| 03.02.2025 | 12,28 | 12,70 | 12,23 | 12,60 | 0,40% | 105,00 |
| 31.01.2025 | 12,15 | 12,55 | 12,13 | 12,55 | 3,29% | - |
| 30.01.2025 | 12,53 | 12,53 | 12,08 | 12,15 | -2,99% | 20,00 |
| 29.01.2025 | 12,58 | 12,63 | 12,28 | 12,53 | -0,40% | - |
| 28.01.2025 | 12,60 | 12,75 | 12,43 | 12,58 | -0,40% | - |
| 27.01.2025 | 12,85 | 13,10 | 12,03 | 12,63 | -2,32% | - |
| 24.01.2025 | 13,13 | 13,15 | 12,93 | 12,93 | -1,52% | 135,00 |
| 23.01.2025 | 13,28 | 13,30 | 12,93 | 13,13 | -1,13% | 317,00 |
| 22.01.2025 | 13,53 | 13,53 | 13,00 | 13,28 | -1,67% | - |
| 21.01.2025 | 13,48 | 13,50 | 13,48 | 13,50 | -0,37% | 38,00 |
| 20.01.2025 | 13,90 | 14,08 | 13,05 | 13,55 | -2,34% | 50,00 |
| 17.01.2025 | 13,85 | 14,10 | 13,85 | 13,88 | 0,18% | 434,00 |
| 16.01.2025 | 13,33 | 13,88 | 13,05 | 13,85 | 3,75% | - |
| 15.01.2025 | 13,50 | 13,80 | 13,35 | 13,35 | -1,11% | 150,00 |
| 14.01.2025 | 13,18 | 13,60 | 13,15 | 13,50 | 2,47% | 39,00 |
| 13.01.2025 | 13,58 | 13,60 | 12,90 | 13,18 | -3,48% | 700,00 |
| 10.01.2025 | 13,15 | 13,90 | 13,15 | 13,65 | 3,61% | 200,00 |
| 09.01.2025 | 13,40 | 13,40 | 12,85 | 13,18 | -1,68% | - |
| 08.01.2025 | 13,28 | 13,50 | 13,25 | 13,40 | 0,94% | - |
| 07.01.2025 | 13,33 | 13,33 | 13,28 | 13,28 | -0,19% | 30,00 |
| 06.01.2025 | 13,35 | 13,65 | 13,28 | 13,30 | 0,00% | 200,00 |
| 03.01.2025 | 13,33 | 13,35 | 13,20 | 13,30 | 0,00% | - |
| 02.01.2025 | 13,25 | 13,60 | 11,75 | 13,30 | 0,38% | 30,00 |
| 30.12.2024 | 11,43 | 13,25 | 11,43 | 13,25 | 9,05% | 247,00 |
| 27.12.2024 | 11,60 | 12,15 | 10,49 | 12,15 | 4,74% | 304,00 |
| 23.12.2024 | 10,70 | 11,63 | 10,40 | 11,60 | 8,92% | 19,00 |
| 20.12.2024 | 10,75 | 10,80 | 10,43 | 10,65 | -1,39% | 138,00 |
| 19.12.2024 | 10,65 | 10,90 | 10,33 | 10,80 | 1,41% | - |
| 18.12.2024 | 10,65 | 10,70 | 10,45 | 10,65 | 0,00% | - |
| 17.12.2024 | 10,85 | 10,85 | 10,65 | 10,65 | -1,84% | 40,00 |
| 16.12.2024 | 10,60 | 10,88 | 10,55 | 10,85 | 2,36% | 110,00 |
| 13.12.2024 | 10,75 | 10,95 | 10,25 | 10,60 | -1,40% | 95,00 |
| 12.12.2024 | 11,00 | 11,05 | 10,60 | 10,75 | -2,71% | 100,00 |
| 11.12.2024 | 11,20 | 11,30 | 11,03 | 11,05 | -1,34% | - |