3,297€
1,07%
Echtzeit-Aktienkurs HANSA BIOPHARMA AB SK 1
Bid:
Ask:
Aktienkurse zur HANSA BIOPHARMA AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,12% | - |
| 11.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,31% | - |
| 10.12.2025 | 3,13 | 3,27 | 3,13 | 3,27 | 8,78% | 2.930,00 |
| 09.12.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,97% | - |
| 08.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -3,02% | - |
| 05.12.2025 | 2,93 | 3,04 | 2,93 | 3,04 | 9,35% | 2.819,00 |
| 04.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,45% | - |
| 03.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,46% | - |
| 02.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,62% | - |
| 01.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,07% | - |
| 28.11.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 6,24% | - |
| 27.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 11,77% | - |
| 26.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,87% | - |
| 25.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,62% | - |
| 24.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -4,82% | - |
| 21.11.2025 | 2,42 | 2,59 | 2,42 | 2,57 | 8,53% | 30.400,00 |
| 20.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,41% | - |
| 19.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,70% | - |
| 18.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 17.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 14.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,81% | - |
| 13.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,69% | - |
| 12.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,69% | - |
| 11.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,36% | - |
| 10.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -4,23% | - |
| 07.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,43% | - |
| 06.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,38% | - |
| 05.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,80% | - |
| 04.11.2025 | 2,73 | 2,83 | 2,73 | 2,83 | 2,69% | 517,00 |
| 03.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,78% | - |
| 31.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,73% | - |
| 30.10.2025 | 3,05 | 3,05 | 2,72 | 2,72 | -12,24% | 6.351,00 |
| 29.10.2025 | 2,90 | 3,10 | 2,90 | 3,10 | 7,26% | 1.000,00 |
| 28.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,34% | - |
| 27.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,26% | - |
| 24.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,04% | - |
| 23.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,80% | - |
| 22.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,11% | - |
| 21.10.2025 | 3,00 | 3,21 | 3,00 | 3,21 | 4,77% | 200,00 |
| 20.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,79% | - |
| 17.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,70% | - |
| 16.10.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -2,25% | - |
| 15.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,42% | - |
| 14.10.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -4,47% | - |
| 13.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -7,11% | - |
| 10.10.2025 | 3,45 | 3,66 | 3,45 | 3,66 | 2,70% | 721,00 |
| 09.10.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 08.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,70% | - |
| 07.10.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,29% | - |
| 06.10.2025 | 3,49 | 3,49 | 3,45 | 3,45 | -2,21% | 5.180,00 |
| 03.10.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 0,11% | - |
| 02.10.2025 | 3,79 | 3,79 | 3,52 | 3,52 | 1,56% | 1.000,00 |
| 01.10.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 1,34% | - |
| 30.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,23% | - |
| 29.09.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 6,00% | - |
| 26.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,25% | - |
| 25.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -13,78% | - |
| 24.09.2025 | 2,95 | 3,60 | 2,95 | 3,60 | 22,20% | 1.400,00 |
| 23.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,90% | - |
| 22.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -3,87% | - |
| 19.09.2025 | 2,68 | 3,16 | 2,68 | 3,16 | 16,89% | 122,00 |
| 18.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,22% | - |
| 17.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 4,08% | - |
| 16.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,49% | - |
| 15.09.2025 | 2,57 | 2,69 | 2,57 | 2,69 | 3,46% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,63% | - |
| 11.09.2025 | 2,69 | 2,71 | 2,59 | 2,70 | 1,89% | - |
| 10.09.2025 | 2,63 | 2,65 | 2,63 | 2,65 | -3,28% | - |
| 09.09.2025 | 2,80 | 2,83 | 2,70 | 2,74 | 1,78% | - |
| 05.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -5,27% | - |
| 04.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,25% | - |
| 03.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,44% | - |
| 02.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,54% | - |
| 01.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,36% | - |
| 29.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,38% | - |
| 28.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -5,89% | - |
| 27.08.2025 | 2,76 | 2,92 | 2,76 | 2,92 | 7,60% | 135,00 |
| 26.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,31% | - |
| 25.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,65% | - |
| 22.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 4,42% | - |
| 21.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -6,77% | - |
| 20.08.2025 | 2,74 | 2,87 | 2,74 | 2,87 | 11,60% | 43,00 |
| 19.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 3,22% | - |
| 18.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,05% | - |
| 15.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,84% | - |
| 14.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 3,49% | - |
| 13.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,33% | - |
| 12.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -8,46% | - |
| 11.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,08% | - |
| 08.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,71% | - |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -11,65% | - |
| 06.08.2025 | 2,63 | 2,92 | 2,63 | 2,92 | 12,32% | 3.955,00 |
| 05.08.2025 | 2,50 | 2,60 | 2,50 | 2,60 | -2,40% | - |
| 04.08.2025 | 2,45 | 2,66 | 2,45 | 2,66 | 7,69% | - |
| 01.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,96% | - |
| 31.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,23% | - |
| 30.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,98% | - |
| 29.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,76% | - |
| 28.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 4,09% | - |
| 25.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,46% | - |