3,058€
2,69%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,93 | 3,07 | 2,92 | 3,06 | 1,09% | - |
| 01.04.2026 | 3,00 | 3,05 | 2,97 | 3,02 | 1,82% | - |
| 31.03.2026 | 2,80 | 2,98 | 2,78 | 2,97 | 7,26% | - |
| 30.03.2026 | 2,78 | 2,81 | 2,73 | 2,77 | 0,07% | - |
| 27.03.2026 | 2,82 | 2,83 | 2,76 | 2,77 | -1,71% | - |
| 26.03.2026 | 2,72 | 2,87 | 2,69 | 2,82 | 2,66% | - |
| 25.03.2026 | 2,73 | 2,86 | 2,71 | 2,74 | 0,88% | - |
| 24.03.2026 | 2,85 | 2,88 | 2,66 | 2,72 | -2,75% | - |
| 23.03.2026 | 2,64 | 2,82 | 2,56 | 2,80 | 3,90% | - |
| 20.03.2026 | 2,75 | 2,83 | 2,69 | 2,69 | -2,43% | - |
| 19.03.2026 | 2,78 | 2,79 | 2,70 | 2,76 | 0,77% | - |
| 18.03.2026 | 2,91 | 2,94 | 2,73 | 2,74 | -4,47% | - |
| 17.03.2026 | 2,76 | 2,91 | 2,75 | 2,86 | 2,73% | - |
| 16.03.2026 | 2,77 | 2,80 | 2,70 | 2,79 | 2,58% | - |
| 13.03.2026 | 2,69 | 2,82 | 2,66 | 2,72 | 0,82% | - |
| 12.03.2026 | 2,76 | 2,83 | 2,68 | 2,70 | -3,95% | - |
| 11.03.2026 | 2,82 | 2,87 | 2,74 | 2,81 | -0,21% | - |
| 10.03.2026 | 2,82 | 2,93 | 2,81 | 2,81 | -0,64% | - |
| 09.03.2026 | 2,67 | 2,84 | 2,62 | 2,83 | 0,68% | - |
| 06.03.2026 | 2,89 | 2,91 | 2,77 | 2,81 | -2,29% | - |
| 05.03.2026 | 3,05 | 3,05 | 2,77 | 2,88 | -6,50% | - |
| 04.03.2026 | 2,89 | 3,08 | 2,87 | 3,08 | 6,17% | - |
| 03.03.2026 | 2,94 | 3,00 | 2,86 | 2,90 | -3,04% | - |
| 02.03.2026 | 3,07 | 3,13 | 2,98 | 2,99 | -4,78% | 2.958,00 |
| 27.02.2026 | 3,12 | 3,18 | 3,05 | 3,14 | 0,45% | - |
| 26.02.2026 | 3,08 | 3,20 | 3,08 | 3,13 | 0,94% | - |
| 25.02.2026 | 3,03 | 3,15 | 3,03 | 3,10 | 1,81% | - |
| 24.02.2026 | 2,93 | 3,05 | 2,89 | 3,04 | 3,61% | - |
| 23.02.2026 | 3,01 | 3,04 | 2,90 | 2,94 | -3,13% | 184.034,00 |
| 20.02.2026 | 3,10 | 3,12 | 3,01 | 3,03 | -2,07% | - |
| 19.02.2026 | 3,33 | 3,49 | 3,05 | 3,10 | -6,01% | - |
| 18.02.2026 | 3,43 | 3,43 | 3,21 | 3,29 | -3,74% | - |
| 17.02.2026 | 3,40 | 3,44 | 3,30 | 3,42 | 0,59% | - |
| 16.02.2026 | 3,76 | 3,83 | 3,38 | 3,40 | -9,69% | - |
| 13.02.2026 | 3,87 | 3,95 | 3,70 | 3,77 | -1,47% | - |
| 12.02.2026 | 3,74 | 3,97 | 3,65 | 3,82 | 2,74% | - |
| 11.02.2026 | 3,50 | 3,91 | 3,49 | 3,72 | 6,50% | - |
| 10.02.2026 | 3,50 | 3,55 | 3,38 | 3,49 | -0,40% | - |
| 09.02.2026 | 3,43 | 3,52 | 3,37 | 3,51 | 3,94% | - |
| 06.02.2026 | 3,45 | 3,45 | 3,27 | 3,37 | -2,06% | - |
| 05.02.2026 | 3,57 | 3,60 | 3,44 | 3,45 | -3,23% | - |
| 04.02.2026 | 3,59 | 3,65 | 3,49 | 3,56 | 0,68% | - |
| 03.02.2026 | 3,52 | 3,61 | 3,48 | 3,54 | 0,51% | - |
| 02.02.2026 | 3,43 | 3,55 | 3,42 | 3,52 | 0,46% | - |
| 30.01.2026 | 3,53 | 3,56 | 3,47 | 3,50 | -0,79% | - |
| 29.01.2026 | 3,61 | 3,62 | 3,49 | 3,53 | -1,40% | - |
| 28.01.2026 | 3,65 | 3,67 | 3,56 | 3,58 | -1,19% | - |
| 27.01.2026 | 3,62 | 3,64 | 3,55 | 3,62 | 0,19% | - |
| 26.01.2026 | 3,59 | 3,66 | 3,51 | 3,62 | 1,09% | - |
| 23.01.2026 | 3,36 | 3,73 | 3,36 | 3,58 | 9,46% | - |
| 22.01.2026 | 3,05 | 3,41 | 3,05 | 3,27 | 8,90% | - |
| 21.01.2026 | 3,01 | 3,05 | 2,92 | 3,00 | 0,07% | - |
| 20.01.2026 | 3,02 | 3,04 | 2,95 | 3,00 | -1,38% | - |
| 19.01.2026 | 3,11 | 3,15 | 3,02 | 3,04 | -4,25% | - |
| 16.01.2026 | 3,22 | 3,26 | 3,16 | 3,18 | -2,10% | - |
| 15.01.2026 | 3,21 | 3,30 | 3,19 | 3,24 | 1,25% | - |
| 14.01.2026 | 3,05 | 3,22 | 3,05 | 3,20 | 5,12% | - |
| 13.01.2026 | 3,04 | 3,09 | 2,99 | 3,05 | 0,30% | - |
| 12.01.2026 | 3,01 | 3,09 | 2,95 | 3,04 | 2,70% | - |
| 09.01.2026 | 3,09 | 3,11 | 2,93 | 2,96 | -3,90% | - |
| 08.01.2026 | 3,01 | 3,13 | 3,01 | 3,08 | 1,58% | - |
| 07.01.2026 | 2,98 | 3,05 | 2,82 | 3,03 | 2,64% | - |
| 06.01.2026 | 2,98 | 2,98 | 2,95 | 2,95 | -0,44% | - |
| 05.01.2026 | 2,99 | 3,04 | 2,93 | 2,97 | 0,14% | - |
| 02.01.2026 | 3,15 | 3,19 | 2,95 | 2,96 | -2,82% | 45.000,00 |
| 30.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 6,28% | - |
| 29.12.2025 | 2,90 | 3,05 | 2,87 | 2,87 | -0,86% | - |
| 23.12.2025 | 2,81 | 2,92 | 2,80 | 2,89 | 2,77% | - |
| 22.12.2025 | 2,69 | 2,91 | 2,69 | 2,82 | 5,16% | - |
| 19.12.2025 | 2,61 | 2,68 | 2,60 | 2,68 | 6,23% | - |
| 18.12.2025 | 2,56 | 2,58 | 2,52 | 2,52 | 1,12% | - |
| 17.12.2025 | 2,75 | 2,75 | 2,35 | 2,49 | -21,04% | 6.500,00 |
| 16.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,38% | - |
| 15.12.2025 | 3,30 | 3,32 | 3,07 | 3,20 | -3,38% | - |
| 12.12.2025 | 3,36 | 3,36 | 3,29 | 3,31 | -1,37% | - |
| 11.12.2025 | 3,36 | 3,40 | 3,31 | 3,36 | 2,75% | - |
| 10.12.2025 | 3,23 | 3,34 | 3,21 | 3,27 | 0,83% | - |
| 09.12.2025 | 3,10 | 3,27 | 3,09 | 3,24 | 9,57% | - |
| 05.12.2025 | 3,03 | 3,07 | 2,96 | 2,96 | 3,03% | - |
| 04.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 3,20% | - |
| 03.12.2025 | 2,95 | 2,96 | 2,78 | 2,78 | -2,45% | - |
| 02.12.2025 | 3,03 | 3,07 | 2,85 | 2,85 | -2,86% | - |
| 01.12.2025 | 3,06 | 3,07 | 2,94 | 2,94 | -1,41% | - |
| 28.11.2025 | 3,17 | 3,17 | 2,98 | 2,98 | -5,91% | - |
| 27.11.2025 | 2,98 | 3,18 | 2,97 | 3,17 | 13,08% | - |
| 26.11.2025 | 2,69 | 2,81 | 2,69 | 2,80 | 7,49% | - |
| 25.11.2025 | 2,60 | 2,72 | 2,60 | 2,60 | 2,84% | - |
| 24.11.2025 | 2,54 | 2,62 | 2,49 | 2,53 | 3,94% | - |
| 21.11.2025 | 2,52 | 2,55 | 2,44 | 2,44 | -4,17% | - |
| 20.11.2025 | 2,47 | 2,54 | 2,46 | 2,54 | 7,30% | - |
| 19.11.2025 | 2,38 | 2,42 | 2,36 | 2,37 | 2,47% | - |
| 18.11.2025 | 2,39 | 2,44 | 2,31 | 2,31 | -1,45% | - |
| 17.11.2025 | 2,42 | 2,43 | 2,35 | 2,35 | -1,01% | - |
| 14.11.2025 | 2,49 | 2,49 | 2,37 | 2,37 | -1,50% | - |
| 13.11.2025 | 2,45 | 2,54 | 2,41 | 2,41 | 1,69% | - |
| 12.11.2025 | 2,43 | 2,53 | 2,37 | 2,37 | -2,51% | - |
| 11.11.2025 | 2,45 | 2,46 | 2,39 | 2,43 | 2,58% | 256,00 |
| 10.11.2025 | 2,47 | 2,51 | 2,37 | 2,37 | -4,09% | 100,00 |
| 07.11.2025 | 2,55 | 2,56 | 2,45 | 2,47 | -0,52% | - |
| 06.11.2025 | 2,70 | 2,73 | 2,48 | 2,48 | -4,47% | - |