3,258€
0,80%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 2,76 | 2,77 | 2,60 | 2,60 | -3,21% | 300,00 |
| 04.11.2025 | 2,88 | 2,92 | 2,68 | 2,68 | -5,23% | - |
| 03.11.2025 | 2,85 | 2,92 | 2,81 | 2,83 | -0,70% | - |
| 31.10.2025 | 2,77 | 2,89 | 2,75 | 2,85 | -6,68% | - |
| 30.10.2025 | 3,15 | 3,16 | 2,70 | 3,05 | -2,86% | - |
| 29.10.2025 | 3,01 | 3,26 | 3,01 | 3,14 | 8,19% | - |
| 28.10.2025 | 2,99 | 3,08 | 2,91 | 2,91 | 0,07% | - |
| 27.10.2025 | 3,00 | 3,03 | 2,90 | 2,90 | -3,07% | - |
| 24.10.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 1,15% | - |
| 23.10.2025 | 2,99 | 3,02 | 2,91 | 2,96 | 0,89% | - |
| 22.10.2025 | 3,15 | 3,15 | 2,94 | 2,94 | -4,36% | - |
| 21.10.2025 | 3,10 | 3,17 | 3,07 | 3,07 | 2,06% | - |
| 20.10.2025 | 3,12 | 3,18 | 3,01 | 3,01 | -3,47% | - |
| 17.10.2025 | 3,25 | 3,25 | 3,11 | 3,12 | -0,76% | - |
| 16.10.2025 | 3,23 | 3,27 | 3,14 | 3,14 | -0,70% | - |
| 15.10.2025 | 3,30 | 3,32 | 3,16 | 3,16 | -1,06% | - |
| 14.10.2025 | 3,35 | 3,36 | 3,20 | 3,20 | -1,78% | - |
| 13.10.2025 | 3,50 | 3,52 | 3,25 | 3,25 | -6,71% | - |
| 10.10.2025 | 3,56 | 3,69 | 3,49 | 3,49 | 0,40% | - |
| 09.10.2025 | 3,66 | 3,69 | 3,47 | 3,47 | -4,35% | - |
| 08.10.2025 | 3,56 | 3,64 | 3,56 | 3,63 | 3,77% | - |
| 07.10.2025 | 3,54 | 3,65 | 3,50 | 3,50 | 1,71% | - |
| 06.10.2025 | 3,59 | 3,61 | 3,44 | 3,44 | -4,12% | - |
| 03.10.2025 | 3,63 | 3,71 | 3,55 | 3,59 | -1,37% | - |
| 02.10.2025 | 3,89 | 3,91 | 3,62 | 3,64 | -3,88% | - |
| 01.10.2025 | 3,57 | 3,90 | 3,55 | 3,79 | 9,11% | - |
| 30.09.2025 | 3,52 | 3,67 | 3,47 | 3,47 | -0,97% | - |
| 29.09.2025 | 3,53 | 3,68 | 3,47 | 3,50 | -1,82% | - |
| 26.09.2025 | 3,35 | 3,57 | 3,31 | 3,57 | 6,60% | - |
| 25.09.2025 | 3,18 | 3,85 | 3,18 | 3,35 | 9,70% | - |
| 24.09.2025 | 3,05 | 3,06 | 3,05 | 3,05 | -0,13% | - |
| 23.09.2025 | 3,04 | 3,13 | 3,04 | 3,06 | 0,43% | - |
| 22.09.2025 | 3,15 | 3,18 | 2,97 | 3,04 | -3,49% | - |
| 19.09.2025 | 2,76 | 3,26 | 2,76 | 3,15 | 13,74% | - |
| 18.09.2025 | 2,81 | 2,90 | 2,75 | 2,77 | -2,50% | - |
| 17.09.2025 | 2,80 | 2,86 | 2,79 | 2,84 | 1,17% | - |
| 16.09.2025 | 2,71 | 2,87 | 2,70 | 2,81 | 3,73% | - |
| 15.09.2025 | 2,68 | 2,78 | 2,68 | 2,71 | 0,97% | - |
| 12.09.2025 | 2,71 | 2,74 | 2,68 | 2,68 | -0,37% | - |
| 11.09.2025 | 2,70 | 2,71 | 2,65 | 2,69 | -0,22% | - |
| 10.09.2025 | 2,73 | 2,82 | 2,70 | 2,70 | -3,78% | - |
| 09.09.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 0,14% | - |
| 08.09.2025 | 2,80 | 2,87 | 2,78 | 2,80 | -0,04% | - |
| 05.09.2025 | 2,81 | 2,83 | 2,76 | 2,80 | -0,21% | - |
| 04.09.2025 | 2,95 | 2,96 | 2,79 | 2,81 | -4,81% | - |
| 03.09.2025 | 2,98 | 3,04 | 2,91 | 2,95 | -1,21% | - |
| 02.09.2025 | 3,02 | 3,07 | 2,91 | 2,99 | -1,48% | - |
| 01.09.2025 | 2,93 | 3,04 | 2,88 | 3,03 | 3,41% | - |
| 29.08.2025 | 2,88 | 2,97 | 2,83 | 2,93 | 1,52% | - |
| 28.08.2025 | 2,85 | 2,92 | 2,81 | 2,89 | 1,40% | - |
| 27.08.2025 | 2,87 | 2,89 | 2,82 | 2,85 | -0,70% | - |
| 26.08.2025 | 2,83 | 2,88 | 2,78 | 2,87 | 1,45% | - |
| 25.08.2025 | 2,97 | 3,06 | 2,82 | 2,83 | -4,94% | - |
| 22.08.2025 | 2,89 | 3,02 | 2,87 | 2,97 | 2,80% | - |
| 21.08.2025 | 2,78 | 2,89 | 2,73 | 2,89 | 3,51% | - |
| 20.08.2025 | 2,83 | 2,86 | 2,75 | 2,79 | -1,41% | - |
| 19.08.2025 | 2,66 | 2,85 | 2,66 | 2,83 | 6,06% | - |
| 18.08.2025 | 2,60 | 2,72 | 2,60 | 2,67 | 2,65% | - |
| 15.08.2025 | 2,64 | 2,72 | 2,58 | 2,60 | -1,44% | - |
| 14.08.2025 | 2,59 | 2,69 | 2,59 | 2,64 | 1,73% | - |
| 13.08.2025 | 2,51 | 2,65 | 2,51 | 2,60 | 3,26% | - |
| 12.08.2025 | 2,52 | 2,58 | 2,47 | 2,51 | -0,36% | - |
| 11.08.2025 | 2,72 | 2,74 | 2,51 | 2,52 | -7,34% | - |
| 08.08.2025 | 2,72 | 2,79 | 2,69 | 2,72 | -0,04% | - |
| 07.08.2025 | 2,69 | 2,84 | 2,69 | 2,72 | 1,34% | - |
| 06.08.2025 | 2,72 | 2,89 | 2,67 | 2,69 | -1,43% | - |
| 05.08.2025 | 2,62 | 2,82 | 2,62 | 2,73 | 4,16% | - |
| 04.08.2025 | 2,55 | 2,80 | 2,55 | 2,62 | 2,79% | - |
| 01.08.2025 | 2,58 | 2,61 | 2,51 | 2,55 | -1,62% | - |
| 31.07.2025 | 2,61 | 2,68 | 2,56 | 2,59 | -0,61% | - |
| 30.07.2025 | 2,52 | 2,78 | 2,52 | 2,61 | 3,21% | - |
| 29.07.2025 | 2,45 | 2,66 | 2,44 | 2,52 | 2,98% | - |
| 28.07.2025 | 2,46 | 2,57 | 2,43 | 2,45 | -0,93% | - |
| 25.07.2025 | 2,41 | 2,52 | 2,40 | 2,47 | 2,87% | - |