3,119€
1,13%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 3,13 | 3,13 | 3,12 | 3,12 | 0,29% | - |
| 29.05.2026 | 3,10 | 3,21 | 3,09 | 3,11 | 0,52% | - |
| 28.05.2026 | 3,24 | 3,25 | 3,02 | 3,10 | -4,71% | - |
| 27.05.2026 | 3,19 | 3,37 | 3,14 | 3,25 | 4,70% | - |
| 26.05.2026 | 3,20 | 3,20 | 3,00 | 3,11 | -3,48% | - |
| 25.05.2026 | 3,11 | 3,28 | 3,06 | 3,22 | 5,20% | - |
| 22.05.2026 | 3,10 | 3,17 | 3,01 | 3,06 | -1,64% | - |
| 21.05.2026 | 3,08 | 3,12 | 2,96 | 3,11 | 0,26% | - |
| 20.05.2026 | 3,13 | 3,15 | 3,01 | 3,10 | -1,56% | - |
| 19.05.2026 | 3,07 | 3,43 | 3,06 | 3,15 | 18,96% | 71.380,00 |
| 18.05.2026 | 2,67 | 2,71 | 2,63 | 2,65 | -1,74% | - |
| 15.05.2026 | 2,59 | 2,80 | 2,59 | 2,70 | 0,63% | - |
| 14.05.2026 | 2,66 | 2,70 | 2,65 | 2,68 | 0,41% | - |
| 13.05.2026 | 2,64 | 2,67 | 2,58 | 2,67 | 1,14% | - |
| 12.05.2026 | 2,63 | 2,68 | 2,58 | 2,64 | 0,04% | - |
| 11.05.2026 | 2,63 | 2,66 | 2,58 | 2,64 | -0,38% | - |
| 08.05.2026 | 2,60 | 2,67 | 2,57 | 2,65 | 1,85% | - |
| 07.05.2026 | 2,59 | 2,74 | 2,58 | 2,60 | 0,27% | - |
| 06.05.2026 | 2,65 | 2,67 | 2,54 | 2,59 | -1,37% | - |
| 05.05.2026 | 2,59 | 2,67 | 2,59 | 2,63 | 1,78% | - |
| 04.05.2026 | 2,57 | 2,65 | 2,53 | 2,58 | 0,86% | - |
| 30.04.2026 | 2,52 | 2,57 | 2,50 | 2,56 | 0,91% | - |
| 29.04.2026 | 2,50 | 2,56 | 2,44 | 2,54 | 1,40% | - |
| 28.04.2026 | 2,42 | 2,53 | 2,35 | 2,50 | 3,39% | - |
| 27.04.2026 | 2,33 | 2,44 | 2,29 | 2,42 | 3,24% | - |
| 24.04.2026 | 2,28 | 2,35 | 2,25 | 2,34 | 2,54% | - |
| 23.04.2026 | 2,50 | 2,51 | 2,18 | 2,29 | -9,79% | - |
| 22.04.2026 | 2,58 | 2,62 | 2,51 | 2,53 | -0,51% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,54 | 2,55 | -6,09% | - |
| 20.04.2026 | 2,64 | 2,73 | 2,64 | 2,71 | 2,69% | - |
| 17.04.2026 | 2,68 | 2,72 | 2,64 | 2,64 | -0,75% | - |
| 16.04.2026 | 2,74 | 2,77 | 2,65 | 2,66 | -2,24% | - |
| 15.04.2026 | 2,75 | 2,82 | 2,70 | 2,72 | -1,59% | - |
| 14.04.2026 | 2,75 | 2,79 | 2,71 | 2,77 | 0,36% | - |
| 13.04.2026 | 2,76 | 2,82 | 2,68 | 2,76 | -2,34% | - |
| 10.04.2026 | 2,85 | 2,93 | 2,81 | 2,82 | -0,74% | - |
| 09.04.2026 | 2,85 | 2,88 | 2,79 | 2,84 | -0,73% | - |
| 08.04.2026 | 2,87 | 2,97 | 2,83 | 2,86 | 3,32% | - |
| 07.04.2026 | 3,04 | 3,05 | 2,71 | 2,77 | -9,36% | - |
| 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% | - |