50,750€
1,70%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,90 | 50,75 | 48,90 | 50,75 | 1,70% | - |
| 15.05.2025 | 49,60 | 49,90 | 48,90 | 49,90 | 0,81% | - |
| 14.05.2025 | 52,75 | 52,75 | 49,30 | 49,50 | -3,41% | 91,00 |
| 13.05.2025 | 53,00 | 53,25 | 50,75 | 51,25 | -2,84% | - |
| 12.05.2025 | 50,25 | 54,00 | 50,25 | 52,75 | 4,98% | - |
| 09.05.2025 | 50,25 | 50,25 | 49,70 | 50,25 | 0,70% | - |
| 08.05.2025 | 49,10 | 49,90 | 48,50 | 49,90 | 1,63% | - |
| 07.05.2025 | 47,10 | 50,75 | 46,50 | 49,10 | 5,14% | - |
| 06.05.2025 | 46,60 | 46,90 | 45,90 | 46,70 | 0,00% | - |
| 05.05.2025 | 47,50 | 47,80 | 46,50 | 46,70 | -2,51% | - |
| 02.05.2025 | 50,75 | 50,75 | 45,90 | 47,90 | -6,54% | - |
| 30.04.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 29.04.2025 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 28.04.2025 | 50,75 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 25.04.2025 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 24.04.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 23.04.2025 | 51,75 | 52,50 | 50,75 | 51,25 | 0,99% | - |
| 22.04.2025 | 49,40 | 51,25 | 49,20 | 50,75 | 0,00% | - |
| 17.04.2025 | 49,60 | 50,75 | 49,40 | 50,75 | 2,11% | - |
| 16.04.2025 | 51,25 | 51,25 | 49,10 | 49,70 | -3,02% | - |
| 15.04.2025 | 51,75 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 14.04.2025 | 50,25 | 52,00 | 50,25 | 51,75 | 1,97% | - |
| 11.04.2025 | 50,75 | 51,25 | 49,50 | 50,75 | 0,00% | - |
| 10.04.2025 | 53,25 | 54,25 | 50,25 | 50,75 | -6,02% | - |
| 09.04.2025 | 51,75 | 55,50 | 51,25 | 54,00 | 1,41% | 486,00 |
| 08.04.2025 | 56,25 | 57,75 | 52,25 | 53,25 | -5,33% | - |
| 07.04.2025 | 54,25 | 56,75 | 52,75 | 56,25 | 0,90% | 1.830,00 |
| 04.04.2025 | 56,00 | 57,25 | 53,75 | 55,75 | 0,00% | - |
| 03.04.2025 | 55,75 | 56,25 | 52,75 | 55,75 | 0,00% | - |
| 02.04.2025 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 01.04.2025 | 56,25 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 31.03.2025 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 28.03.2025 | 57,75 | 57,75 | 56,50 | 56,75 | -1,73% | - |
| 27.03.2025 | 57,25 | 58,00 | 56,75 | 57,75 | 0,87% | - |
| 26.03.2025 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 25.03.2025 | 57,25 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 24.03.2025 | 56,75 | 57,50 | 56,75 | 57,25 | 0,88% | - |
| 21.03.2025 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 20.03.2025 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 19.03.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 18.03.2025 | 56,75 | 57,75 | 56,25 | 56,50 | -0,44% | - |
| 17.03.2025 | 55,75 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 14.03.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 13.03.2025 | 56,25 | 57,00 | 55,75 | 55,75 | -0,89% | - |
| 12.03.2025 | 57,25 | 58,25 | 55,75 | 56,25 | -1,75% | - |
| 11.03.2025 | 60,75 | 60,75 | 57,25 | 57,25 | -5,76% | - |
| 10.03.2025 | 59,75 | 61,25 | 58,75 | 60,75 | 2,53% | - |
| 07.03.2025 | 58,00 | 59,75 | 57,25 | 59,25 | 2,60% | 2,00 |
| 06.03.2025 | 57,75 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 05.03.2025 | 59,75 | 59,75 | 57,25 | 57,75 | -1,70% | - |
| 04.03.2025 | 60,75 | 60,75 | 58,75 | 58,75 | -2,49% | - |
| 03.03.2025 | 61,25 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 28.02.2025 | 61,25 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 27.02.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 26.02.2025 | 62,75 | 62,75 | 61,25 | 61,25 | -1,61% | - |
| 25.02.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 24.02.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 21.02.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 20.02.2025 | 61,25 | 62,25 | 61,00 | 61,25 | -0,81% | - |
| 19.02.2025 | 61,25 | 61,75 | 61,25 | 61,75 | 0,82% | 17,00 |
| 18.02.2025 | 60,25 | 61,75 | 60,00 | 61,25 | 1,66% | - |
| 17.02.2025 | 60,50 | 60,75 | 60,25 | 60,25 | 0,00% | - |
| 14.02.2025 | 61,25 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 13.02.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 12.02.2025 | 62,25 | 62,75 | 61,25 | 61,25 | -1,61% | - |
| 11.02.2025 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | 20,00 |
| 10.02.2025 | 62,25 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 07.02.2025 | 63,00 | 63,75 | 61,75 | 62,75 | -0,79% | - |
| 06.02.2025 | 68,25 | 70,25 | 62,75 | 63,25 | -9,32% | - |
| 05.02.2025 | 69,25 | 70,25 | 68,75 | 69,75 | 1,45% | 22,00 |
| 04.02.2025 | 69,75 | 69,75 | 68,75 | 68,75 | -1,43% | - |
| 03.02.2025 | 69,25 | 70,25 | 68,25 | 69,75 | 0,00% | - |
| 31.01.2025 | 68,75 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 30.01.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 29.01.2025 | 69,25 | 69,25 | 68,25 | 68,75 | 0,00% | - |
| 28.01.2025 | 69,00 | 70,25 | 68,75 | 68,75 | -0,72% | - |
| 27.01.2025 | 67,75 | 69,25 | 66,75 | 69,25 | 2,21% | - |
| 24.01.2025 | 66,75 | 68,25 | 66,75 | 67,75 | 0,00% | - |
| 23.01.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 22.01.2025 | 67,75 | 68,25 | 66,75 | 68,25 | 0,74% | - |
| 21.01.2025 | 67,25 | 68,25 | 67,25 | 67,75 | 0,74% | - |
| 20.01.2025 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 17.01.2025 | 67,75 | 68,75 | 67,75 | 67,75 | 0,00% | - |
| 16.01.2025 | 67,25 | 68,25 | 66,50 | 67,75 | 1,50% | - |
| 15.01.2025 | 68,25 | 68,25 | 65,25 | 66,75 | -2,20% | - |
| 14.01.2025 | 68,50 | 68,75 | 67,75 | 68,25 | -0,73% | - |
| 13.01.2025 | 69,75 | 71,25 | 68,25 | 68,75 | -1,43% | - |
| 10.01.2025 | 70,75 | 70,75 | 69,75 | 69,75 | -1,41% | - |
| 09.01.2025 | 70,25 | 70,75 | 70,25 | 70,75 | 0,71% | - |
| 08.01.2025 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 07.01.2025 | 71,25 | 72,00 | 69,75 | 70,25 | -0,71% | - |
| 06.01.2025 | 70,75 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 03.01.2025 | 69,75 | 71,25 | 69,25 | 71,25 | 2,15% | - |
| 02.01.2025 | 69,75 | 71,25 | 69,50 | 69,75 | 1,45% | - |
| 30.12.2024 | 69,75 | 70,50 | 68,75 | 68,75 | -0,72% | - |
| 27.12.2024 | 69,75 | 70,00 | 69,25 | 69,25 | -0,72% | - |
| 23.12.2024 | 69,25 | 69,75 | 68,25 | 69,75 | 0,72% | - |
| 20.12.2024 | 68,25 | 69,25 | 67,25 | 69,25 | 1,47% | - |
| 19.12.2024 | 69,25 | 69,25 | 68,25 | 68,25 | -1,09% | - |
| 18.12.2024 | 68,75 | 69,75 | 68,25 | 69,00 | 0,36% | - |