2,072€
-0,67%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,55% | - |
| 19.06.2025 | 2,13 | 2,31 | 2,11 | 2,17 | 1,21% | - |
| 18.06.2025 | 2,16 | 2,18 | 2,13 | 2,14 | -1,11% | - |
| 17.06.2025 | 2,23 | 2,25 | 2,15 | 2,16 | -3,39% | - |
| 16.06.2025 | 2,22 | 2,27 | 2,21 | 2,24 | 0,90% | - |
| 13.06.2025 | 2,28 | 2,29 | 2,18 | 2,22 | -2,80% | - |
| 12.06.2025 | 2,37 | 2,38 | 2,28 | 2,28 | -3,87% | - |
| 11.06.2025 | 2,39 | 2,41 | 2,33 | 2,38 | -0,54% | - |
| 10.06.2025 | 2,34 | 2,39 | 2,31 | 2,39 | 2,09% | - |
| 09.06.2025 | 2,20 | 2,35 | 2,19 | 2,34 | 6,41% | - |
| 06.06.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,68% | - |
| 05.06.2025 | 2,23 | 2,24 | 2,17 | 2,21 | -0,81% | - |
| 04.06.2025 | 2,16 | 2,23 | 2,11 | 2,23 | 3,05% | - |
| 03.06.2025 | 2,13 | 2,18 | 2,12 | 2,17 | 1,64% | - |
| 02.06.2025 | 2,14 | 2,16 | 2,10 | 2,13 | -0,33% | - |
| 30.05.2025 | 2,15 | 2,18 | 2,12 | 2,14 | -0,33% | - |
| 29.05.2025 | 2,14 | 2,15 | 2,14 | 2,15 | 0,28% | - |
| 28.05.2025 | 2,20 | 2,22 | 2,14 | 2,14 | -2,82% | - |
| 27.05.2025 | 2,32 | 2,36 | 2,18 | 2,20 | -5,37% | - |
| 26.05.2025 | 2,21 | 2,35 | 2,20 | 2,33 | 5,15% | - |
| 23.05.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -0,14% | - |
| 22.05.2025 | 2,27 | 2,28 | 2,19 | 2,22 | -2,42% | - |
| 21.05.2025 | 2,23 | 2,27 | 2,20 | 2,27 | 1,66% | - |
| 20.05.2025 | 2,26 | 2,27 | 2,22 | 2,23 | -0,93% | - |
| 19.05.2025 | 2,19 | 2,27 | 2,17 | 2,25 | 2,83% | - |
| 16.05.2025 | 2,27 | 2,27 | 2,18 | 2,19 | -3,44% | - |
| 15.05.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -1,13% | - |
| 14.05.2025 | 2,32 | 2,34 | 2,27 | 2,30 | -1,16% | - |
| 13.05.2025 | 2,32 | 2,41 | 2,29 | 2,32 | -0,26% | - |
| 12.05.2025 | 2,39 | 2,42 | 2,27 | 2,33 | -2,51% | - |
| 09.05.2025 | 2,34 | 2,42 | 2,31 | 2,39 | 1,92% | - |
| 08.05.2025 | 2,36 | 2,39 | 2,33 | 2,34 | -0,85% | - |
| 07.05.2025 | 2,42 | 2,42 | 2,35 | 2,36 | -2,39% | - |
| 06.05.2025 | 2,51 | 2,52 | 2,35 | 2,42 | -3,77% | - |
| 05.05.2025 | 2,71 | 2,73 | 2,47 | 2,52 | -7,22% | - |
| 02.05.2025 | 2,43 | 2,76 | 2,39 | 2,71 | 11,23% | - |
| 30.04.2025 | 2,40 | 2,47 | 2,39 | 2,44 | 5,95% | - |
| 29.04.2025 | 2,41 | 2,41 | 2,24 | 2,30 | -4,56% | - |
| 28.04.2025 | 2,57 | 2,58 | 2,40 | 2,41 | -6,44% | - |
| 25.04.2025 | 2,18 | 2,58 | 2,17 | 2,58 | 18,42% | - |
| 24.04.2025 | 2,03 | 2,46 | 2,03 | 2,18 | 7,08% | - |
| 23.04.2025 | 2,05 | 2,09 | 2,03 | 2,03 | -1,17% | - |
| 22.04.2025 | 2,01 | 2,08 | 1,98 | 2,06 | 2,39% | - |
| 17.04.2025 | 1,93 | 2,01 | 1,92 | 2,01 | 3,72% | - |
| 16.04.2025 | 1,90 | 1,96 | 1,86 | 1,94 | 1,68% | - |
| 15.04.2025 | 1,94 | 1,94 | 1,89 | 1,91 | -1,85% | - |
| 14.04.2025 | 1,96 | 2,01 | 1,94 | 1,94 | -0,92% | - |
| 11.04.2025 | 2,00 | 2,02 | 1,88 | 1,96 | -2,05% | - |
| 10.04.2025 | 2,03 | 2,19 | 1,99 | 2,00 | -2,10% | - |
| 09.04.2025 | 2,05 | 2,05 | 1,94 | 2,04 | -0,34% | - |
| 08.04.2025 | 2,00 | 2,10 | 1,99 | 2,05 | 2,91% | - |
| 07.04.2025 | 1,98 | 2,04 | 1,78 | 1,99 | -0,15% | - |
| 04.04.2025 | 2,10 | 2,10 | 1,96 | 2,00 | -5,23% | - |
| 03.04.2025 | 2,12 | 2,19 | 2,07 | 2,11 | -0,61% | - |
| 02.04.2025 | 2,10 | 2,12 | 2,05 | 2,12 | 1,05% | - |
| 01.04.2025 | 2,06 | 2,10 | 2,03 | 2,10 | 2,04% | - |
| 31.03.2025 | 2,07 | 2,09 | 2,02 | 2,05 | -1,15% | - |
| 28.03.2025 | 2,14 | 2,14 | 2,05 | 2,08 | -2,85% | - |
| 27.03.2025 | 2,14 | 2,16 | 2,09 | 2,14 | 0,00% | - |
| 26.03.2025 | 2,14 | 2,17 | 2,11 | 2,14 | -0,37% | - |
| 25.03.2025 | 2,11 | 2,17 | 2,04 | 2,15 | 1,85% | - |
| 24.03.2025 | 2,16 | 2,19 | 2,06 | 2,11 | -2,45% | - |
| 21.03.2025 | 2,16 | 2,17 | 2,10 | 2,16 | 0,09% | - |
| 20.03.2025 | 2,14 | 2,17 | 2,11 | 2,16 | 0,47% | - |
| 19.03.2025 | 2,12 | 2,18 | 2,09 | 2,15 | 1,13% | - |
| 18.03.2025 | 2,07 | 2,15 | 2,06 | 2,13 | 2,41% | - |
| 17.03.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 3,49% | - |
| 14.03.2025 | 2,00 | 2,04 | 1,98 | 2,01 | 0,35% | - |
| 13.03.2025 | 2,08 | 2,11 | 1,96 | 2,00 | -4,17% | - |
| 12.03.2025 | 2,02 | 2,10 | 2,00 | 2,09 | 3,01% | - |
| 11.03.2025 | 2,08 | 2,13 | 1,98 | 2,02 | -2,65% | - |
| 10.03.2025 | 2,14 | 2,17 | 2,08 | 2,08 | -2,94% | - |
| 07.03.2025 | 2,14 | 2,17 | 2,09 | 2,14 | 0,14% | - |
| 06.03.2025 | 2,14 | 2,21 | 2,10 | 2,14 | 0,00% | - |
| 05.03.2025 | 2,11 | 2,20 | 2,10 | 2,14 | 1,52% | - |
| 04.03.2025 | 2,23 | 2,24 | 2,09 | 2,11 | -5,47% | - |
| 03.03.2025 | 2,34 | 2,41 | 2,17 | 2,23 | -4,87% | - |
| 28.02.2025 | 2,40 | 2,41 | 2,29 | 2,34 | -2,82% | - |
| 27.02.2025 | 2,26 | 2,44 | 2,26 | 2,41 | 6,31% | - |
| 26.02.2025 | 2,04 | 2,29 | 2,04 | 2,27 | 7,49% | - |
| 25.02.2025 | 2,06 | 2,13 | 2,06 | 2,11 | 2,13% | - |
| 24.02.2025 | 2,05 | 2,10 | 2,03 | 2,07 | 0,88% | - |
| 21.02.2025 | 2,09 | 2,15 | 2,04 | 2,05 | -2,10% | - |
| 20.02.2025 | 2,11 | 2,12 | 2,02 | 2,09 | -0,62% | - |
| 19.02.2025 | 2,09 | 2,24 | 2,07 | 2,11 | 0,57% | 34,00 |
| 18.02.2025 | 2,03 | 2,12 | 2,02 | 2,09 | 3,15% | - |
| 17.02.2025 | 2,07 | 2,07 | 2,02 | 2,03 | -1,79% | - |
| 14.02.2025 | 2,10 | 2,16 | 2,05 | 2,07 | -1,43% | - |
| 13.02.2025 | 2,05 | 2,11 | 1,99 | 2,10 | 2,59% | - |
| 12.02.2025 | 2,12 | 2,14 | 2,04 | 2,04 | -3,63% | - |
| 11.02.2025 | 2,23 | 2,25 | 2,12 | 2,12 | -5,31% | - |
| 10.02.2025 | 2,29 | 2,30 | 2,22 | 2,24 | -2,01% | 248,00 |
| 07.02.2025 | 2,41 | 2,41 | 2,25 | 2,29 | -5,30% | - |
| 06.02.2025 | 2,97 | 2,98 | 2,23 | 2,41 | -18,78% | - |
| 05.02.2025 | 2,92 | 2,98 | 2,88 | 2,97 | 1,33% | - |
| 04.02.2025 | 2,96 | 3,01 | 2,86 | 2,93 | -1,01% | - |
| 03.02.2025 | 2,99 | 3,00 | 2,84 | 2,96 | -1,20% | - |
| 31.01.2025 | 2,89 | 3,02 | 2,88 | 3,00 | 3,59% | - |
| 30.01.2025 | 2,77 | 2,90 | 2,75 | 2,89 | 4,48% | - |
| 29.01.2025 | 2,81 | 2,87 | 2,74 | 2,77 | -1,49% | - |