2,152€
-0,65%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,17 | 2,18 | 2,14 | 2,15 | -0,65% | - |
| 19.06.2025 | 2,14 | 2,31 | 2,11 | 2,17 | 0,98% | - |
| 18.06.2025 | 2,17 | 2,17 | 2,13 | 2,15 | -1,11% | - |
| 17.06.2025 | 2,24 | 2,24 | 2,15 | 2,17 | -3,30% | - |
| 16.06.2025 | 2,23 | 2,27 | 2,22 | 2,24 | 0,45% | - |
| 13.06.2025 | 2,29 | 2,29 | 2,18 | 2,23 | -2,36% | - |
| 12.06.2025 | 2,38 | 2,38 | 2,28 | 2,29 | -3,83% | - |
| 11.06.2025 | 2,39 | 2,41 | 2,34 | 2,38 | -0,63% | - |
| 10.06.2025 | 2,34 | 2,40 | 2,32 | 2,39 | 2,18% | - |
| 09.06.2025 | 2,20 | 2,35 | 2,20 | 2,34 | 6,41% | - |
| 06.06.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -0,72% | - |
| 05.06.2025 | 2,24 | 2,24 | 2,18 | 2,22 | -0,94% | - |
| 04.06.2025 | 2,17 | 2,24 | 2,11 | 2,24 | 3,18% | - |
| 03.06.2025 | 2,13 | 2,18 | 2,12 | 2,17 | 1,64% | - |
| 02.06.2025 | 2,14 | 2,16 | 2,11 | 2,13 | -0,33% | - |
| 30.05.2025 | 2,15 | 2,15 | 2,12 | 2,14 | -0,46% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,14 | 2,15 | 0,14% | - |
| 28.05.2025 | 2,20 | 2,22 | 2,14 | 2,15 | -2,36% | - |
| 27.05.2025 | 2,33 | 2,35 | 2,18 | 2,20 | -5,46% | - |
| 26.05.2025 | 2,23 | 2,35 | 2,21 | 2,33 | 5,10% | 200,00 |
| 23.05.2025 | 2,21 | 2,25 | 2,19 | 2,21 | 0,27% | - |
| 22.05.2025 | 2,27 | 2,28 | 2,19 | 2,21 | -2,86% | - |
| 21.05.2025 | 2,24 | 2,28 | 2,21 | 2,27 | 1,61% | - |
| 20.05.2025 | 2,26 | 2,27 | 2,22 | 2,24 | -0,89% | - |
| 19.05.2025 | 2,20 | 2,27 | 2,19 | 2,26 | 2,78% | - |
| 16.05.2025 | 2,27 | 2,27 | 2,18 | 2,20 | -3,39% | - |
| 15.05.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -1,22% | - |
| 14.05.2025 | 2,33 | 2,34 | 2,28 | 2,30 | -1,03% | - |
| 13.05.2025 | 2,33 | 2,41 | 2,29 | 2,33 | -0,34% | - |
| 12.05.2025 | 2,41 | 2,41 | 2,27 | 2,33 | -2,38% | - |
| 09.05.2025 | 2,35 | 2,42 | 2,32 | 2,39 | 1,92% | - |
| 08.05.2025 | 2,37 | 2,39 | 2,33 | 2,35 | -0,89% | - |
| 07.05.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -2,39% | - |
| 06.05.2025 | 2,51 | 2,51 | 2,35 | 2,42 | -3,58% | - |
| 05.05.2025 | 2,71 | 2,71 | 2,47 | 2,51 | -7,23% | - |
| 02.05.2025 | 2,44 | 2,76 | 2,39 | 2,71 | 11,25% | - |
| 30.04.2025 | 2,31 | 2,47 | 2,27 | 2,44 | 5,64% | - |
| 29.04.2025 | 2,41 | 2,42 | 2,24 | 2,31 | -4,47% | - |
| 28.04.2025 | 2,58 | 2,59 | 2,40 | 2,41 | -6,43% | 39,00 |
| 25.04.2025 | 2,18 | 2,58 | 2,17 | 2,58 | 18,35% | - |
| 24.04.2025 | 2,04 | 2,52 | 2,03 | 2,18 | 6,99% | - |
| 23.04.2025 | 2,08 | 2,09 | 2,03 | 2,04 | -1,24% | - |
| 22.04.2025 | 2,00 | 2,08 | 1,98 | 2,06 | 2,76% | - |
| 17.04.2025 | 1,95 | 2,01 | 1,92 | 2,01 | 3,40% | - |
| 16.04.2025 | 1,90 | 1,95 | 1,86 | 1,94 | 1,70% | - |
| 15.04.2025 | 1,95 | 1,95 | 1,89 | 1,91 | -1,85% | - |
| 14.04.2025 | 1,98 | 2,01 | 1,94 | 1,95 | -1,12% | - |
| 11.04.2025 | 2,00 | 2,01 | 1,87 | 1,97 | -1,65% | - |
| 10.04.2025 | 2,04 | 2,19 | 1,99 | 2,00 | -2,49% | - |
| 09.04.2025 | 2,03 | 2,05 | 1,94 | 2,05 | 0,39% | - |
| 08.04.2025 | 2,00 | 2,10 | 1,99 | 2,04 | 2,35% | - |
| 07.04.2025 | 1,96 | 2,05 | 1,78 | 2,00 | 0,15% | - |
| 04.04.2025 | 2,11 | 2,11 | 1,96 | 1,99 | -5,46% | - |
| 03.04.2025 | 2,10 | 2,19 | 2,07 | 2,11 | -0,66% | - |
| 02.04.2025 | 2,10 | 2,12 | 2,05 | 2,12 | 1,00% | - |
| 01.04.2025 | 2,04 | 2,10 | 2,03 | 2,10 | 2,94% | - |
| 31.03.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -1,92% | - |
| 28.03.2025 | 2,14 | 2,14 | 2,05 | 2,08 | -2,80% | - |
| 27.03.2025 | 2,13 | 2,16 | 2,10 | 2,14 | 0,33% | 1.000,00 |
| 26.03.2025 | 2,15 | 2,16 | 2,11 | 2,13 | -0,74% | - |
| 25.03.2025 | 2,11 | 2,17 | 2,05 | 2,15 | 1,90% | - |
| 24.03.2025 | 2,17 | 2,17 | 2,06 | 2,11 | -2,54% | - |
| 21.03.2025 | 2,16 | 2,17 | 2,11 | 2,17 | 0,09% | - |
| 20.03.2025 | 2,15 | 2,17 | 2,14 | 2,16 | 0,46% | - |
| 19.03.2025 | 2,13 | 2,18 | 2,09 | 2,15 | 1,08% | - |
| 18.03.2025 | 2,08 | 2,15 | 2,07 | 2,13 | 2,45% | - |
| 17.03.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 3,59% | - |
| 14.03.2025 | 2,01 | 2,04 | 1,99 | 2,01 | 0,22% | - |
| 13.03.2025 | 2,09 | 2,09 | 1,96 | 2,00 | -4,09% | - |
| 12.03.2025 | 2,03 | 2,09 | 2,00 | 2,09 | 3,11% | - |
| 11.03.2025 | 2,09 | 2,12 | 1,99 | 2,03 | -2,88% | - |
| 10.03.2025 | 2,15 | 2,17 | 2,08 | 2,09 | -2,84% | - |
| 07.03.2025 | 2,14 | 2,16 | 2,09 | 2,15 | 0,05% | - |
| 06.03.2025 | 2,14 | 2,21 | 2,10 | 2,15 | 0,14% | - |
| 05.03.2025 | 2,11 | 2,20 | 2,10 | 2,14 | 1,52% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,09 | 2,11 | -5,30% | - |
| 03.03.2025 | 2,35 | 2,41 | 2,17 | 2,23 | -5,07% | - |
| 28.02.2025 | 2,41 | 2,41 | 2,30 | 2,35 | -2,74% | - |
| 27.02.2025 | 2,27 | 2,44 | 2,26 | 2,41 | 6,58% | - |
| 26.02.2025 | 2,12 | 2,29 | 2,11 | 2,26 | 7,04% | - |
| 25.02.2025 | 2,07 | 2,12 | 2,06 | 2,12 | 2,22% | - |
| 24.02.2025 | 2,06 | 2,09 | 2,03 | 2,07 | 0,98% | - |
| 21.02.2025 | 2,10 | 2,15 | 2,04 | 2,05 | -2,29% | - |
| 20.02.2025 | 2,11 | 2,12 | 2,02 | 2,10 | -0,62% | - |
| 19.02.2025 | 2,10 | 2,24 | 2,07 | 2,11 | 0,57% | - |
| 18.02.2025 | 2,03 | 2,13 | 2,02 | 2,10 | 3,43% | - |
| 17.02.2025 | 2,07 | 2,07 | 2,02 | 2,03 | -2,10% | - |
| 14.02.2025 | 2,10 | 2,16 | 2,05 | 2,07 | -1,29% | - |
| 13.02.2025 | 2,05 | 2,11 | 1,99 | 2,10 | 2,39% | - |
| 12.02.2025 | 2,12 | 2,14 | 2,05 | 2,05 | -3,48% | - |
| 11.02.2025 | 2,25 | 2,25 | 2,12 | 2,12 | -5,39% | - |
| 10.02.2025 | 2,29 | 2,30 | 2,22 | 2,25 | -1,92% | - |
| 07.02.2025 | 2,41 | 2,41 | 2,25 | 2,29 | -5,02% | - |
| 06.02.2025 | 2,98 | 2,98 | 2,34 | 2,41 | -18,96% | - |
| 05.02.2025 | 2,93 | 2,98 | 2,88 | 2,97 | 1,47% | - |
| 04.02.2025 | 2,96 | 2,96 | 2,86 | 2,93 | -0,98% | - |
| 03.02.2025 | 2,96 | 2,98 | 2,84 | 2,96 | -1,17% | - |
| 31.01.2025 | 2,90 | 3,02 | 2,88 | 3,00 | 3,42% | - |
| 30.01.2025 | 2,77 | 2,90 | 2,77 | 2,90 | 4,51% | - |
| 29.01.2025 | 2,82 | 2,87 | 2,74 | 2,77 | -1,53% | - |