33,468SEK
2,54%
Echtzeit-Aktienkurs HANSA BIOPHARMA AB SK 1
Bid:
Ask:
Aktienkurse zur HANSA BIOPHARMA AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 32,58 | 33,62 | 32,24 | 33,38 | 2,27% | 248.452,00 |
| 20.07.2026 | 32,34 | 33,44 | 32,32 | 32,64 | 0,93% | 165.753,00 |
| 17.07.2026 | 33,40 | 33,40 | 31,36 | 32,34 | -1,58% | 250.513,00 |
| 16.07.2026 | 33,20 | 33,60 | 32,50 | 32,86 | -0,67% | 153.191,00 |
| 15.07.2026 | 32,86 | 33,28 | 32,36 | 33,08 | 1,04% | 123.545,00 |
| 14.07.2026 | 33,36 | 33,48 | 32,40 | 32,74 | -2,79% | 241.592,00 |
| 13.07.2026 | 34,06 | 34,16 | 32,92 | 33,68 | -1,41% | 176.161,00 |
| 10.07.2026 | 34,56 | 35,38 | 33,86 | 34,16 | -1,16% | 212.664,00 |
| 09.07.2026 | 34,72 | 35,44 | 34,32 | 34,56 | -0,69% | 179.388,00 |
| 08.07.2026 | 34,40 | 34,98 | 33,80 | 34,80 | 0,69% | 172.330,00 |
| 07.07.2026 | 34,36 | 34,70 | 33,64 | 34,56 | 0,76% | 232.812,00 |
| 06.07.2026 | 34,88 | 35,18 | 34,02 | 34,30 | -1,66% | 152.192,00 |
| 03.07.2026 | 35,00 | 35,38 | 34,52 | 34,88 | -0,34% | 206.511,00 |
| 02.07.2026 | 35,00 | 36,12 | 34,16 | 35,00 | -0,28% | 203.757,00 |
| 01.07.2026 | 35,54 | 36,82 | 34,52 | 35,10 | -0,85% | 371.463,00 |
| 30.06.2026 | 34,66 | 36,70 | 34,60 | 35,40 | 2,91% | 581.086,00 |
| 29.06.2026 | 33,20 | 34,98 | 32,80 | 34,40 | 3,93% | 238.648,00 |
| 26.06.2026 | 33,68 | 34,00 | 32,58 | 33,10 | -1,25% | 305.521,00 |
| 25.06.2026 | 33,84 | 34,42 | 33,42 | 33,52 | -0,77% | 253.612,00 |
| 24.06.2026 | 33,82 | 34,36 | 32,94 | 33,78 | -0,12% | 346.223,00 |
| 23.06.2026 | 34,00 | 35,22 | 33,62 | 33,82 | -0,53% | 466.481,00 |
| 22.06.2026 | 32,62 | 34,14 | 32,54 | 34,00 | 5,84% | 419.923,00 |
| 19.06.2026 | 32,22 | 32,32 | 32,12 | 32,12 | -0,30% | - |
| 18.06.2026 | 32,10 | 33,78 | 31,80 | 32,22 | 0,37% | 369.239,00 |
| 17.06.2026 | 32,10 | 32,30 | 31,16 | 32,10 | 0,00% | 343.664,00 |
| 16.06.2026 | 34,50 | 35,20 | 32,10 | 32,10 | -3,49% | 680.700,00 |
| 15.06.2026 | 34,90 | 35,24 | 33,02 | 33,26 | -3,54% | 301.317,00 |
| 12.06.2026 | 33,72 | 35,46 | 33,44 | 34,48 | 6,75% | 684.876,00 |
| 11.06.2026 | 31,60 | 32,74 | 31,04 | 32,30 | 0,94% | 154.552,00 |
| 10.06.2026 | 30,16 | 32,60 | 30,16 | 32,00 | 6,31% | 340.227,00 |
| 09.06.2026 | 30,00 | 30,64 | 29,72 | 30,10 | 0,27% | 170.523,00 |
| 08.06.2026 | 30,82 | 30,82 | 29,48 | 30,02 | -2,66% | 322.177,00 |
| 05.06.2026 | 31,56 | 32,20 | 30,84 | 30,84 | -2,65% | 200.418,00 |
| 04.06.2026 | 31,10 | 31,72 | 30,70 | 31,68 | 1,02% | 177.652,00 |
| 03.06.2026 | 31,24 | 31,70 | 30,90 | 31,36 | -0,38% | 222.902,00 |
| 02.06.2026 | 32,76 | 33,14 | 31,24 | 31,48 | -3,49% | 326.948,00 |
| 01.06.2026 | 33,70 | 34,14 | 32,50 | 32,62 | -3,20% | 286.001,00 |
| 29.05.2026 | 33,76 | 34,54 | 33,38 | 33,70 | 0,66% | 363.674,00 |
| 28.05.2026 | 34,98 | 35,00 | 32,64 | 33,48 | -4,83% | 471.221,00 |
| 27.05.2026 | 34,06 | 36,42 | 34,02 | 35,18 | 4,70% | 1.092.708,00 |
| 26.05.2026 | 34,50 | 34,50 | 32,40 | 33,60 | -2,38% | 581.254,00 |
| 25.05.2026 | 33,44 | 35,44 | 33,04 | 34,42 | 2,87% | 635.149,00 |
| 22.05.2026 | 33,66 | 34,48 | 32,76 | 33,46 | -0,30% | 382.825,00 |
| 21.05.2026 | 33,62 | 33,90 | 32,14 | 33,56 | -0,06% | 605.676,00 |
| 20.05.2026 | 34,12 | 34,30 | 32,70 | 33,58 | -2,78% | 1.055.869,00 |
| 19.05.2026 | 36,70 | 37,56 | 33,52 | 34,54 | 19,76% | 3.090.362,00 |
| 18.05.2026 | 29,64 | 29,64 | 28,82 | 28,84 | -2,70% | 123.124,00 |
| 15.05.2026 | 28,62 | 30,78 | 28,50 | 29,64 | 1,74% | 373.418,00 |
| 14.05.2026 | 29,10 | 29,28 | 28,93 | 29,13 | 1,80% | - |
| 13.05.2026 | 28,38 | 29,06 | 28,12 | 28,62 | 0,85% | 82.721,00 |
| 12.05.2026 | 28,48 | 29,10 | 28,20 | 28,38 | -1,87% | 158.559,00 |
| 11.05.2026 | 28,46 | 28,92 | 28,00 | 28,92 | 1,40% | 202.733,00 |
| 08.05.2026 | 28,50 | 28,90 | 27,86 | 28,52 | -0,21% | 145.489,00 |
| 07.05.2026 | 28,08 | 29,66 | 28,08 | 28,58 | 2,14% | 495.260,00 |
| 06.05.2026 | 28,46 | 29,04 | 27,54 | 27,98 | -1,48% | 500.795,00 |
| 05.05.2026 | 28,30 | 28,98 | 28,18 | 28,40 | 0,42% | 186.405,00 |
| 04.05.2026 | 27,30 | 28,74 | 27,22 | 28,28 | 3,97% | 367.549,00 |
| 30.04.2026 | 27,74 | 27,82 | 27,20 | 27,20 | -1,73% | 143.047,00 |
| 29.04.2026 | 27,08 | 27,80 | 26,40 | 27,68 | 2,22% | 320.473,00 |
| 28.04.2026 | 26,04 | 27,42 | 25,38 | 27,08 | 4,07% | 354.894,00 |
| 27.04.2026 | 25,00 | 26,44 | 24,76 | 26,02 | 3,67% | 638.244,00 |
| 24.04.2026 | 24,90 | 25,48 | 24,16 | 25,10 | 0,88% | 753.728,00 |
| 23.04.2026 | 25,90 | 25,90 | 23,52 | 24,88 | -8,26% | 2.861.574,00 |
| 22.04.2026 | 27,90 | 28,00 | 27,12 | 27,12 | -2,02% | 269.662,00 |
| 21.04.2026 | 29,08 | 29,08 | 27,68 | 27,68 | -4,81% | 377.422,00 |
| 20.04.2026 | 28,60 | 29,38 | 28,52 | 29,08 | 0,14% | 300.806,00 |
| 17.04.2026 | 29,10 | 29,28 | 28,66 | 29,04 | -0,41% | 259.604,00 |
| 16.04.2026 | 29,36 | 30,00 | 28,70 | 29,16 | -0,34% | 272.534,00 |
| 15.04.2026 | 29,94 | 30,62 | 29,26 | 29,26 | -2,27% | 386.936,00 |
| 14.04.2026 | 29,60 | 30,16 | 29,28 | 29,94 | 1,56% | 185.530,00 |
| 13.04.2026 | 30,20 | 30,70 | 29,02 | 29,48 | -4,04% | 324.914,00 |
| 10.04.2026 | 30,82 | 31,72 | 30,72 | 30,72 | -0,07% | 121.972,00 |
| 09.04.2026 | 30,96 | 31,32 | 30,18 | 30,74 | -0,26% | 155.855,00 |
| 08.04.2026 | 31,28 | 32,20 | 30,82 | 30,82 | 3,42% | 288.827,00 |
| 07.04.2026 | 32,68 | 32,68 | 29,80 | 29,80 | -8,81% | 425.310,00 |
| 02.04.2026 | 32,58 | 32,82 | 31,86 | 32,68 | -0,97% | 78.812,00 |
| 01.04.2026 | 32,20 | 33,10 | 32,20 | 33,00 | 3,51% | 131.854,00 |
| 31.03.2026 | 30,50 | 32,20 | 30,46 | 31,88 | 4,66% | 259.659,00 |
| 30.03.2026 | 30,30 | 30,62 | 29,66 | 30,46 | -0,52% | 204.075,00 |
| 27.03.2026 | 30,70 | 30,74 | 30,00 | 30,62 | 0,07% | 124.992,00 |
| 26.03.2026 | 29,64 | 30,78 | 29,08 | 30,60 | 3,31% | 156.479,00 |
| 25.03.2026 | 29,28 | 30,96 | 29,28 | 29,62 | 2,49% | 266.783,00 |
| 24.03.2026 | 30,16 | 30,16 | 28,90 | 28,90 | -4,18% | 204.087,00 |
| 23.03.2026 | 28,72 | 30,50 | 27,80 | 30,16 | 2,52% | 396.531,00 |
| 20.03.2026 | 29,72 | 30,44 | 29,30 | 29,42 | 0,68% | 280.069,00 |
| 19.03.2026 | 29,76 | 30,00 | 29,04 | 29,22 | -2,79% | 159.451,00 |
| 18.03.2026 | 30,80 | 31,52 | 30,02 | 30,06 | -1,96% | 189.375,00 |
| 17.03.2026 | 30,00 | 31,12 | 29,60 | 30,66 | 2,20% | 193.787,00 |
| 16.03.2026 | 29,58 | 30,08 | 29,14 | 30,00 | 1,76% | 152.851,00 |
| 13.03.2026 | 29,50 | 30,20 | 28,58 | 29,48 | 1,24% | 219.765,00 |
| 12.03.2026 | 29,92 | 30,16 | 28,80 | 29,12 | -2,61% | 335.309,00 |
| 11.03.2026 | 30,34 | 30,62 | 29,16 | 29,90 | -1,39% | 254.799,00 |
| 10.03.2026 | 29,86 | 31,18 | 29,86 | 30,32 | 3,34% | 349.924,00 |
| 09.03.2026 | 28,62 | 29,62 | 28,62 | 29,34 | -1,21% | 151.612,00 |
| 06.03.2026 | 30,90 | 31,04 | 29,54 | 29,70 | -3,26% | 331.896,00 |
| 05.03.2026 | 30,34 | 31,08 | 29,26 | 30,70 | -6,91% | 941.491,00 |
| 04.03.2026 | 31,98 | 32,60 | 31,96 | 32,98 | 6,94% | 80.433,00 |
| 03.03.2026 | 32,10 | 32,10 | 30,84 | 30,84 | -3,87% | 221.621,00 |
| 02.03.2026 | 33,40 | 33,42 | 32,00 | 32,08 | -5,09% | 356.231,00 |
| 27.02.2026 | 33,24 | 33,90 | 32,46 | 33,80 | 1,75% | 384.454,00 |