55,750€
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,75 | 56,25 | 52,75 | 55,75 | 0,00% | 628,00 |
| 02.04.2025 | 56,50 | 57,25 | 55,25 | 55,75 | -1,76% | 1,00 |
| 01.04.2025 | 57,25 | 57,50 | 56,25 | 56,75 | -0,87% | 237,00 |
| 31.03.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 0,88% | 188,00 |
| 28.03.2025 | 57,75 | 57,75 | 56,75 | 56,75 | -1,73% | 250,00 |
| 27.03.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 26.03.2025 | 56,25 | 57,25 | 56,25 | 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% | 321,00 |
| 21.03.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 20.03.2025 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | 86,00 |
| 19.03.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 18.03.2025 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | 277,00 |
| 17.03.2025 | 55,25 | 56,75 | 55,25 | 56,75 | 1,79% | 53,00 |
| 14.03.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 35,00 |
| 13.03.2025 | 56,50 | 56,75 | 55,75 | 55,75 | -0,89% | 268,00 |
| 12.03.2025 | 57,75 | 58,25 | 55,50 | 56,25 | -1,75% | 241,00 |
| 11.03.2025 | 60,25 | 60,75 | 57,25 | 57,25 | -5,76% | - |
| 10.03.2025 | 59,25 | 61,50 | 58,75 | 60,75 | 1,67% | - |
| 07.03.2025 | 57,75 | 59,75 | 57,25 | 59,75 | 2,58% | 261,00 |
| 06.03.2025 | 57,25 | 58,25 | 56,75 | 58,25 | 1,75% | 772,00 |
| 05.03.2025 | 58,75 | 58,75 | 57,00 | 57,25 | -2,55% | 268,00 |
| 04.03.2025 | 60,25 | 60,25 | 58,75 | 58,75 | -2,49% | 15,00 |
| 03.03.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -1,63% | 58,00 |
| 28.02.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | 664,00 |
| 27.02.2025 | 61,75 | 62,00 | 60,75 | 60,75 | -0,82% | 418,00 |
| 26.02.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | 202,00 |
| 25.02.2025 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | 163,00 |
| 24.02.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 21.02.2025 | 61,50 | 61,75 | 60,75 | 61,75 | 0,82% | 342,00 |
| 20.02.2025 | 61,00 | 62,25 | 61,00 | 61,25 | -0,81% | 555,00 |
| 19.02.2025 | 61,00 | 61,75 | 61,00 | 61,75 | 0,82% | 274,00 |
| 18.02.2025 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | 45,00 |
| 17.02.2025 | 60,25 | 60,75 | 60,25 | 60,25 | 0,00% | 15,00 |
| 14.02.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | 164,00 |
| 13.02.2025 | 61,25 | 61,75 | 60,50 | 60,75 | -0,82% | 99,00 |
| 12.02.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 11.02.2025 | 63,25 | 63,50 | 62,25 | 62,25 | -1,58% | 198,00 |
| 10.02.2025 | 62,75 | 63,75 | 61,75 | 63,25 | 0,80% | 41,00 |
| 07.02.2025 | 62,75 | 63,75 | 61,75 | 62,75 | -0,79% | 697,00 |
| 06.02.2025 | 70,25 | 70,25 | 62,75 | 63,25 | -9,32% | 977,00 |
| 05.02.2025 | 68,75 | 70,25 | 68,75 | 69,75 | 0,72% | 10,00 |
| 04.02.2025 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | 251,00 |
| 03.02.2025 | 69,25 | 70,25 | 68,25 | 69,75 | 0,00% | 88,00 |
| 31.01.2025 | 69,75 | 70,25 | 69,25 | 69,75 | 0,72% | 230,00 |
| 30.01.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | 629,00 |
| 29.01.2025 | 68,75 | 69,25 | 68,25 | 68,75 | 0,00% | 154,00 |
| 28.01.2025 | 69,25 | 70,25 | 68,75 | 68,75 | -0,72% | 245,00 |
| 27.01.2025 | 67,25 | 69,25 | 66,75 | 69,25 | 2,21% | 507,00 |
| 24.01.2025 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | 5,00 |
| 23.01.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | 146,00 |
| 22.01.2025 | 67,75 | 68,25 | 66,75 | 68,25 | 0,74% | 149,00 |
| 21.01.2025 | 67,25 | 68,25 | 67,25 | 67,75 | 0,74% | 129,00 |
| 20.01.2025 | 67,75 | 68,00 | 67,25 | 67,25 | -0,74% | 96,00 |
| 17.01.2025 | 68,25 | 68,75 | 67,50 | 67,75 | 0,00% | 166,00 |
| 16.01.2025 | 66,75 | 68,25 | 66,50 | 67,75 | 1,50% | 38,00 |
| 15.01.2025 | 66,25 | 68,25 | 66,25 | 66,75 | -2,20% | 536,00 |
| 14.01.2025 | 68,50 | 69,00 | 67,75 | 68,25 | -0,73% | 57,00 |
| 13.01.2025 | 71,00 | 71,25 | 68,25 | 68,75 | -1,43% | 26,00 |
| 10.01.2025 | 70,75 | 71,00 | 69,75 | 69,75 | -1,41% | 2,00 |
| 09.01.2025 | 70,75 | 71,00 | 70,25 | 70,75 | 0,71% | 2,00 |
| 08.01.2025 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | 35,00 |
| 07.01.2025 | 70,75 | 71,50 | 69,75 | 70,25 | -0,71% | 234,00 |
| 06.01.2025 | 70,75 | 71,75 | 70,25 | 70,75 | 0,00% | 108,00 |
| 03.01.2025 | 69,75 | 71,25 | 69,25 | 70,75 | 1,43% | 146,00 |
| 02.01.2025 | 70,00 | 70,75 | 69,75 | 69,75 | 0,72% | 125,00 |
| 30.12.2024 | 69,25 | 69,75 | 68,75 | 69,25 | -0,72% | 30,00 |
| 27.12.2024 | 69,75 | 70,00 | 69,25 | 69,75 | 0,00% | 47,00 |
| 23.12.2024 | 68,75 | 69,75 | 68,25 | 69,75 | 1,45% | 153,00 |
| 20.12.2024 | 68,25 | 68,75 | 67,25 | 68,75 | 0,73% | 255,00 |
| 19.12.2024 | 68,75 | 69,50 | 68,25 | 68,25 | -0,73% | 312,00 |
| 18.12.2024 | 68,75 | 69,75 | 68,25 | 68,75 | 0,00% | 88,00 |
| 17.12.2024 | 68,75 | 70,25 | 68,75 | 68,75 | -0,72% | 18,00 |
| 16.12.2024 | 70,25 | 70,50 | 68,75 | 69,25 | -1,42% | 94,00 |
| 13.12.2024 | 71,75 | 72,00 | 70,25 | 70,25 | -2,09% | 3,00 |
| 12.12.2024 | 72,50 | 73,50 | 71,75 | 71,75 | 0,00% | 300,00 |
| 11.12.2024 | 72,75 | 73,75 | 71,25 | 71,75 | -1,37% | - |
| 10.12.2024 | 71,75 | 76,25 | 71,25 | 72,75 | 1,39% | 1.310,00 |
| 09.12.2024 | 71,25 | 72,25 | 70,25 | 71,75 | 0,70% | 426,00 |
| 06.12.2024 | 71,75 | 72,25 | 71,25 | 71,25 | -1,38% | 373,00 |
| 05.12.2024 | 73,25 | 73,50 | 71,75 | 72,25 | -1,37% | 259,00 |
| 04.12.2024 | 73,75 | 74,50 | 72,25 | 73,25 | -0,68% | 78,00 |
| 03.12.2024 | 75,25 | 75,25 | 73,75 | 73,75 | -1,99% | 390,00 |
| 02.12.2024 | 75,75 | 76,00 | 74,75 | 75,25 | 0,00% | 42,00 |
| 29.11.2024 | 75,25 | 75,75 | 74,75 | 75,25 | -0,66% | - |
| 28.11.2024 | 75,25 | 75,75 | 75,25 | 75,75 | 0,66% | - |
| 27.11.2024 | 75,25 | 75,50 | 74,75 | 75,25 | -0,66% | 7,00 |
| 26.11.2024 | 76,25 | 76,25 | 75,25 | 75,75 | -0,66% | - |
| 25.11.2024 | 75,75 | 76,25 | 75,25 | 76,25 | 0,00% | 45,00 |
| 22.11.2024 | 75,25 | 76,25 | 75,25 | 76,25 | 1,33% | 80,00 |
| 21.11.2024 | 73,75 | 75,25 | 73,75 | 75,25 | 1,35% | 263,00 |
| 20.11.2024 | 74,25 | 75,00 | 73,75 | 74,25 | 0,00% | 74,00 |
| 19.11.2024 | 74,25 | 74,75 | 73,75 | 74,25 | 0,00% | - |
| 18.11.2024 | 74,75 | 74,75 | 73,75 | 74,25 | -0,67% | 10,00 |
| 15.11.2024 | 73,25 | 74,75 | 72,50 | 74,75 | 1,36% | 201,00 |
| 14.11.2024 | 74,75 | 75,75 | 73,25 | 73,75 | -1,34% | 26,00 |
| 13.11.2024 | 74,75 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 12.11.2024 | 74,75 | 75,25 | 74,25 | 75,25 | 1,35% | 135,00 |
| 11.11.2024 | 73,75 | 75,25 | 73,75 | 74,25 | 1,37% | 140,00 |
| 08.11.2024 | 73,75 | 74,25 | 72,75 | 73,25 | 0,00% | - |