3,390€
-0,59%
Echtzeit-Aktienkurs HANSEN TECHNOLOGIES LTD.
Bid:
Ask:
Aktienkurse zur HANSEN TECHNOLOGIES LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,41 | 3,43 | 3,39 | 3,41 | 0,00% | - |
| 31.07.2025 | 3,41 | 3,41 | 3,39 | 3,41 | 1,19% | - |
| 30.07.2025 | 3,35 | 3,37 | 3,35 | 3,37 | -0,59% | - |
| 29.07.2025 | 3,37 | 3,39 | 3,33 | 3,39 | 3,04% | - |
| 28.07.2025 | 3,27 | 3,29 | 3,27 | 3,29 | -2,95% | - |
| 24.07.2025 | 3,41 | 3,41 | 3,39 | 3,39 | 0,59% | - |
| 23.07.2025 | 3,39 | 3,39 | 3,37 | 3,37 | 3,69% | - |
| 22.07.2025 | 3,25 | 3,27 | 3,23 | 3,25 | -1,22% | - |
| 21.07.2025 | 3,27 | 3,29 | 3,27 | 3,29 | 1,86% | - |
| 18.07.2025 | 3,23 | 3,25 | 3,21 | 3,23 | 1,25% | - |
| 17.07.2025 | 3,19 | 3,19 | 3,15 | 3,19 | 1,27% | - |
| 16.07.2025 | 3,15 | 3,17 | 3,15 | 3,15 | 0,64% | - |
| 15.07.2025 | 3,13 | 3,13 | 3,11 | 3,13 | 5,39% | - |
| 14.07.2025 | 2,99 | 2,99 | 2,97 | 2,97 | 10,41% | - |
| 11.07.2025 | 2,71 | 2,71 | 2,69 | 2,69 | 0,00% | - |
| 10.07.2025 | 2,67 | 2,71 | 2,67 | 2,69 | -1,47% | - |
| 09.07.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 0,74% | - |
| 08.07.2025 | 2,69 | 2,71 | 2,67 | 2,71 | 1,50% | - |
| 07.07.2025 | 2,63 | 2,67 | 2,63 | 2,67 | -0,74% | - |
| 04.07.2025 | 2,69 | 2,71 | 2,69 | 2,69 | -1,47% | - |
| 03.07.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 0,00% | - |
| 02.07.2025 | 2,71 | 2,75 | 2,71 | 2,73 | 0,74% | - |
| 01.07.2025 | 2,71 | 2,73 | 2,71 | 2,71 | -2,17% | - |
| 30.06.2025 | 2,73 | 2,79 | 2,73 | 2,77 | 3,75% | - |
| 26.06.2025 | 2,67 | 2,69 | 2,67 | 2,67 | -2,20% | - |
| 25.06.2025 | 2,71 | 2,73 | 2,69 | 2,73 | 0,74% | - |
| 24.06.2025 | 2,71 | 2,73 | 2,71 | 2,71 | -1,45% | - |
| 23.06.2025 | 2,76 | 2,79 | 2,75 | 2,75 | -3,51% | - |
| 20.06.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 0,71% | - |
| 19.06.2025 | 2,83 | 2,85 | 2,83 | 2,83 | -1,39% | - |
| 18.06.2025 | 2,85 | 2,87 | 2,83 | 2,87 | 2,14% | - |
| 17.06.2025 | 2,81 | 2,83 | 2,81 | 2,81 | 0,00% | - |
| 16.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | - |
| 13.06.2025 | 2,77 | 2,77 | 2,75 | 2,77 | -2,12% | - |
| 12.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | - |
| 11.06.2025 | 2,88 | 2,89 | 2,87 | 2,87 | -0,69% | - |
| 10.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,69% | - |
| 09.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 06.06.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 0,00% | - |
| 05.06.2025 | 2,91 | 2,93 | 2,91 | 2,91 | -0,68% | - |
| 04.06.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,00% | - |
| 03.06.2025 | 2,93 | 2,93 | 2,91 | 2,93 | -0,68% | - |
| 02.06.2025 | 2,95 | 2,95 | 2,93 | 2,95 | 2,08% | - |
| 30.05.2025 | 2,89 | 2,91 | 2,89 | 2,89 | -0,69% | - |
| 29.05.2025 | 2,95 | 2,95 | 2,91 | 2,91 | -1,36% | - |
| 28.05.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 2,79% | - |
| 27.05.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -1,37% | - |
| 26.05.2025 | 2,91 | 2,93 | 2,91 | 2,91 | 0,00% | - |
| 23.05.2025 | 2,89 | 2,91 | 2,87 | 2,91 | 2,11% | - |
| 22.05.2025 | 2,85 | 2,87 | 2,85 | 2,85 | -1,38% | - |
| 21.05.2025 | 2,89 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 20.05.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 19.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | - |
| 16.05.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 15.05.2025 | 2,89 | 2,91 | 2,89 | 2,89 | 0,70% | - |
| 14.05.2025 | 2,87 | 2,89 | 2,87 | 2,87 | 0,00% | - |
| 13.05.2025 | 2,87 | 2,95 | 2,87 | 2,87 | 0,70% | - |
| 12.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 09.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 08.05.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 1,42% | - |
| 07.05.2025 | 2,79 | 2,81 | 2,79 | 2,81 | -4,10% | - |
| 06.05.2025 | 2,83 | 2,93 | 2,81 | 2,93 | 0,00% | - |
| 05.05.2025 | 2,93 | 2,93 | 2,91 | 2,93 | -2,01% | - |
| 02.05.2025 | 2,97 | 2,99 | 2,95 | 2,99 | -1,97% | - |
| 30.04.2025 | 3,01 | 3,05 | 3,01 | 3,05 | 0,66% | - |
| 29.04.2025 | 3,03 | 3,05 | 3,03 | 3,03 | 2,02% | - |
| 28.04.2025 | 2,95 | 3,03 | 2,95 | 2,97 | 2,77% | - |
| 25.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | - |
| 24.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 23.04.2025 | 2,87 | 2,89 | 2,87 | 2,87 | 2,14% | - |
| 22.04.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 0,00% | 51,00 |
| 17.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 16.04.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -2,77% | - |
| 15.04.2025 | 2,89 | 2,89 | 2,87 | 2,89 | 1,40% | - |
| 14.04.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 0,00% | - |
| 11.04.2025 | 2,81 | 2,85 | 2,77 | 2,85 | 0,00% | - |
| 10.04.2025 | 2,89 | 2,91 | 2,83 | 2,85 | 6,74% | - |
| 09.04.2025 | 2,57 | 2,67 | 2,57 | 2,67 | -2,20% | - |
| 08.04.2025 | 2,77 | 2,79 | 2,71 | 2,73 | 3,80% | - |
| 07.04.2025 | 2,67 | 2,69 | 2,61 | 2,63 | -0,75% | - |
| 04.04.2025 | 2,71 | 2,71 | 2,61 | 2,65 | -8,93% | - |
| 03.04.2025 | 2,93 | 2,93 | 2,91 | 2,91 | 1,39% | - |
| 02.04.2025 | 2,89 | 2,89 | 2,87 | 2,87 | 0,70% | - |
| 01.04.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -1,38% | - |
| 31.03.2025 | 2,89 | 2,91 | 2,89 | 2,89 | 0,70% | - |
| 28.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 27.03.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -0,69% | - |
| 26.03.2025 | 2,89 | 2,91 | 2,89 | 2,89 | -0,69% | - |
| 25.03.2025 | 2,91 | 2,93 | 2,91 | 2,91 | 0,69% | - |
| 24.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | - |
| 21.03.2025 | 2,89 | 2,89 | 2,87 | 2,87 | 2,14% | - |
| 20.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 19.03.2025 | 2,79 | 2,81 | 2,79 | 2,81 | -1,40% | - |
| 18.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | - |
| 17.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | - |
| 14.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 13.03.2025 | 2,77 | 2,79 | 2,77 | 2,77 | -2,12% | - |
| 12.03.2025 | 2,81 | 2,83 | 2,79 | 2,83 | 0,71% | - |
| 11.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,40% | - |
| 10.03.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -3,39% | - |