3,127€
-0,60%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,13 | 3,21 | 3,10 | 3,15 | 2,28% | - |
| 28.05.2026 | 3,23 | 3,23 | 3,02 | 3,08 | -5,85% | - |
| 27.05.2026 | 3,16 | 3,37 | 3,15 | 3,27 | 5,63% | - |
| 26.05.2026 | 3,18 | 3,20 | 3,00 | 3,09 | -4,63% | - |
| 25.05.2026 | 3,08 | 3,28 | 3,06 | 3,24 | 5,43% | - |
| 22.05.2026 | 3,11 | 3,17 | 3,01 | 3,08 | 0,52% | - |
| 21.05.2026 | 3,08 | 3,12 | 2,96 | 3,06 | -0,75% | - |
| 20.05.2026 | 3,13 | 3,13 | 3,01 | 3,08 | -1,82% | - |
| 19.05.2026 | 3,06 | 3,43 | 3,06 | 3,14 | 19,07% | - |
| 18.05.2026 | 2,71 | 2,71 | 2,63 | 2,64 | -4,73% | - |
| 15.05.2026 | 2,64 | 2,80 | 2,61 | 2,77 | 2,71% | - |
| 14.05.2026 | 2,67 | 2,70 | 2,65 | 2,70 | 2,16% | - |
| 13.05.2026 | 2,59 | 2,67 | 2,58 | 2,64 | 1,00% | - |
| 12.05.2026 | 2,61 | 2,68 | 2,58 | 2,61 | -1,17% | - |
| 11.05.2026 | 2,63 | 2,66 | 2,58 | 2,64 | -0,23% | - |
| 08.05.2026 | 2,60 | 2,67 | 2,57 | 2,65 | 0,34% | - |
| 07.05.2026 | 2,62 | 2,74 | 2,59 | 2,64 | 2,05% | - |
| 06.05.2026 | 2,63 | 2,67 | 2,54 | 2,59 | -1,49% | - |
| 05.05.2026 | 2,63 | 2,67 | 2,60 | 2,63 | 1,12% | - |
| 04.05.2026 | 2,56 | 2,65 | 2,53 | 2,60 | 1,84% | - |
| 30.04.2026 | 2,52 | 2,56 | 2,51 | 2,55 | -0,12% | - |
| 29.04.2026 | 2,48 | 2,56 | 2,44 | 2,55 | 1,96% | - |
| 28.04.2026 | 2,41 | 2,53 | 2,35 | 2,50 | 3,34% | - |
| 27.04.2026 | 2,33 | 2,44 | 2,29 | 2,42 | 10,54% | - |
| 24.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -8,44% | - |
| 23.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,47% | - |
| 22.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -5,05% | - |
| 21.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,19% | - |
| 20.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,39% | - |
| 17.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,92% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,43% | - |
| 15.04.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,53% | - |
| 14.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,01% | - |
| 13.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,15% | - |
| 10.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,29% | - |
| 09.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 08.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -4,74% | - |
| 07.04.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,96% | - |
| 02.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 01.04.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 6,15% | - |
| 31.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,60% | - |
| 30.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,40% | - |
| 27.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,58% | - |
| 26.03.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,23% | - |
| 25.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -7,29% | - |
| 24.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 8,70% | - |
| 23.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,05% | - |
| 20.03.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -0,68% | - |
| 19.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -5,23% | - |
| 18.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 4,49% | - |
| 17.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,68% | - |
| 16.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,15% | - |
| 13.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,91% | - |
| 12.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,12% | - |
| 11.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,56% | - |
| 10.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 3,46% | - |
| 09.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -6,67% | - |
| 06.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -6,25% | - |
| 05.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 7,90% | - |
| 04.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,70% | - |
| 03.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -4,47% | - |
| 02.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,46% | - |
| 27.02.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,69% | - |
| 26.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,94% | - |
| 25.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 5,13% | - |
| 24.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,20% | - |
| 20.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -9,58% | - |
| 19.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -10,32% | - |
| 18.02.2026 | 3,31 | 3,70 | 3,31 | 3,70 | 12,67% | 150,00 |
| 17.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -10,52% | - |
| 16.02.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -3,32% | - |
| 13.02.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 5,50% | 500,00 |
| 12.02.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 5,82% | - |
| 11.02.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,18% | - |
| 10.02.2026 | 3,39 | 3,39 | 3,39 | 3,39 | 2,29% | - |
| 09.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,96% | - |
| 06.02.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -3,40% | - |
| 05.02.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -0,29% | - |
| 04.02.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 0,99% | - |
| 03.02.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,32% | - |
| 02.02.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -0,88% | - |
| 30.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -2,53% | - |
| 29.01.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -1,80% | - |
| 28.01.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 0,57% | - |
| 27.01.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 1,79% | - |
| 26.01.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 5,99% | - |
| 23.01.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 11,91% | - |
| 22.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,88% | - |
| 21.01.2026 | 2,91 | 2,95 | 2,91 | 2,95 | 0,34% | 330,00 |
| 20.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 19.01.2026 | 3,06 | 3,08 | 3,06 | 3,08 | -5,29% | 19.421,00 |
| 16.01.2026 | 3,12 | 3,25 | 3,12 | 3,25 | 4,64% | 1.401,00 |
| 15.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 5,07% | - |
| 14.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,09% | - |
| 13.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,25% | - |
| 12.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,90% | - |
| 09.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,20% | - |
| 08.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,38% | - |
| 07.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,14% | - |