3,390€
2,11%
Echtzeit-Aktienkurs HANSEN TECHNOLOGIES LTD.
Bid:
Ask:
Aktienkurse zur HANSEN TECHNOLOGIES LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | - |
| 31.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 30.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 29.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 2,47% | - |
| 28.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 25.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 24.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 23.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 4,40% | - |
| 22.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,79% | - |
| 21.07.2025 | 3,22 | 3,34 | 3,22 | 3,34 | 5,03% | 2.188,00 |
| 18.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 17.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 16.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,14% | - |
| 15.07.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 8,90% | 303,00 |
| 14.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 10,61% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 10.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 08.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 07.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 04.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 02.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 01.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 30.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 27.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 26.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 25.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 24.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 23.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 20.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 19.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 18.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 13.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 12.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 11.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 10.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 09.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 06.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 05.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 04.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 03.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 02.06.2025 | 2,88 | 3,02 | 2,88 | 3,00 | 1,35% | 382,00 |
| 30.05.2025 | 2,82 | 2,96 | 2,82 | 2,96 | 2,78% | 9,00 |
| 29.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 27.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 26.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 23.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 22.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 20.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 19.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 16.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 15.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 14.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 13.05.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 5,76% | 1.293,00 |
| 12.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 09.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 08.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 07.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -8,72% | - |
| 06.05.2025 | 2,76 | 2,98 | 2,76 | 2,98 | 4,20% | 948,00 |
| 05.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 02.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 30.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 29.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | - |
| 28.04.2025 | 2,90 | 3,10 | 2,90 | 3,10 | 9,93% | 592,00 |
| 25.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 24.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 23.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 22.04.2025 | 2,74 | 2,88 | 2,74 | 2,88 | 5,11% | 102,00 |
| 17.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 16.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 15.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 14.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 11.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 10.04.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 17,60% | 131,00 |
| 09.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |
| 08.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 5,47% | - |
| 07.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 04.04.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -7,69% | 100,00 |
| 03.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 02.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 01.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 31.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 28.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 27.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 26.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 25.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 24.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 21.03.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 7,30% | 1,00 |
| 20.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 19.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 18.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 17.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 14.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 13.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 12.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |