2,335€
6,62%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 8,13% | - |
| 17.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,54% | - |
| 16.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,08% | - |
| 15.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | - |
| 14.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,50% | - |
| 11.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,26% | - |
| 10.07.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,26% | - |
| 09.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 08.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -1,09% | - |
| 07.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 6,90% | - |
| 04.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,85% | - |
| 03.07.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,16% | - |
| 02.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | - |
| 01.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -10,14% | - |
| 30.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 13,82% | - |
| 27.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,47% | - |
| 26.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,26% | - |
| 25.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,08% | - |
| 24.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,20% | - |
| 23.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,68% | - |
| 20.06.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 1,18% | - |
| 19.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,55% | - |
| 18.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,46% | - |
| 17.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 16.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,48% | - |
| 13.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,85% | - |
| 12.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,79% | - |
| 11.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,60% | - |
| 10.06.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 2,46% | - |
| 09.06.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 4,27% | - |
| 06.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 05.06.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 2,29% | - |
| 04.06.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 0,00% | - |
| 03.06.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 1,84% | - |
| 02.06.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,88% | - |
| 30.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,20% | - |
| 29.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 28.05.2025 | 2,08 | 2,14 | 2,04 | 2,04 | -7,86% | - |
| 27.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 5,33% | - |
| 26.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,23% | - |
| 23.05.2025 | 2,08 | 2,15 | 2,08 | 2,15 | -1,74% | - |
| 22.05.2025 | 2,16 | 2,19 | 2,16 | 2,19 | -0,18% | - |
| 21.05.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 0,74% | - |
| 20.05.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 4,31% | - |
| 19.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,70% | - |
| 16.05.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -4,41% | - |
| 15.05.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -0,36% | - |
| 14.05.2025 | 2,21 | 2,23 | 2,21 | 2,23 | -3,88% | - |
| 13.05.2025 | 2,23 | 2,32 | 2,23 | 2,32 | 1,93% | - |
| 12.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,13% | - |
| 09.05.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,70% | - |
| 08.05.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -2,14% | - |
| 07.05.2025 | 2,31 | 2,33 | 2,29 | 2,33 | -2,91% | - |
| 06.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -8,80% | - |
| 05.05.2025 | 2,61 | 2,64 | 2,54 | 2,64 | 12,94% | 199,00 |
| 02.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 6,09% | - |
| 30.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,93% | - |
| 29.04.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -6,47% | - |
| 28.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,90% | - |
| 25.04.2025 | 2,07 | 2,52 | 2,07 | 2,52 | 7,59% | 1.632,00 |
| 24.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 19,41% | - |
| 23.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,99% | - |
| 22.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,58% | - |
| 17.04.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 2,54% | - |
| 16.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,52% | - |
| 15.04.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -1,66% | - |
| 14.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,42% | - |
| 11.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,57% | - |
| 10.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,31% | - |
| 09.04.2025 | 1,87 | 1,92 | 1,87 | 1,90 | -1,14% | - |
| 08.04.2025 | 1,90 | 1,95 | 1,90 | 1,93 | 11,20% | - |
| 07.04.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -12,96% | - |
| 04.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,09% | - |
| 03.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,47% | - |
| 02.04.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 3,87% | - |
| 01.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,41% | - |
| 31.03.2025 | 1,98 | 2,00 | 1,96 | 1,96 | -3,45% | - |
| 28.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,29% | - |
| 27.03.2025 | 2,02 | 2,03 | 2,02 | 2,03 | -1,07% | - |
| 26.03.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 3,21% | 1.060,00 |
| 25.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,58% | - |
| 24.03.2025 | 2,05 | 2,07 | 2,05 | 2,07 | -0,19% | - |
| 21.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,15% | - |
| 20.03.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 0,48% | - |
| 19.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 3,17% | - |
| 18.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,02% | - |
| 17.03.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 2,64% | - |
| 14.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,11% | - |
| 13.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,60% | - |
| 12.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,77% | - |
| 11.03.2025 | 2,02 | 2,08 | 2,02 | 2,02 | -3,07% | 60,00 |
| 10.03.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 2,46% | - |
| 07.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,10% | - |
| 06.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,01% | - |
| 05.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,38% | - |
| 04.03.2025 | 2,11 | 2,13 | 2,11 | 2,13 | -0,65% | - |
| 03.03.2025 | 2,31 | 2,31 | 2,14 | 2,14 | -7,11% | - |
| 28.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,44% | - |
| 27.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 26.02.2025 | 2,07 | 2,24 | 2,07 | 2,24 | 14,30% | 102,00 |