35,938SEK
-1,49%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,26 | 36,50 | 35,74 | 35,90 | -1,59% | 361.114,00 |
| 11.12.2025 | 36,18 | 36,84 | 36,00 | 36,48 | -0,05% | 431.453,00 |
| 10.12.2025 | 35,08 | 36,50 | 34,96 | 36,50 | 3,63% | 553.549,00 |
| 09.12.2025 | 33,98 | 35,66 | 33,76 | 35,22 | 3,65% | 436.240,00 |
| 08.12.2025 | 33,20 | 33,98 | 33,14 | 33,98 | 1,74% | 222.753,00 |
| 05.12.2025 | 33,42 | 33,76 | 33,12 | 33,40 | 0,54% | 237.831,00 |
| 04.12.2025 | 31,38 | 33,50 | 31,38 | 33,22 | 5,33% | 421.319,00 |
| 03.12.2025 | 32,24 | 32,34 | 31,22 | 31,54 | -2,47% | 201.580,00 |
| 02.12.2025 | 33,50 | 33,78 | 32,00 | 32,34 | -2,59% | 313.510,00 |
| 01.12.2025 | 33,58 | 33,70 | 32,74 | 33,20 | -1,60% | 292.558,00 |
| 28.11.2025 | 34,66 | 34,66 | 32,70 | 33,74 | -3,05% | 1.216.655,00 |
| 27.11.2025 | 33,00 | 34,94 | 33,00 | 34,80 | 5,84% | 1.581.789,00 |
| 26.11.2025 | 29,74 | 33,12 | 29,58 | 32,88 | 11,23% | 1.268.060,00 |
| 25.11.2025 | 28,94 | 30,04 | 28,94 | 29,56 | 2,85% | 355.910,00 |
| 24.11.2025 | 27,80 | 28,90 | 27,42 | 28,74 | 2,72% | 283.313,00 |
| 21.11.2025 | 27,38 | 28,16 | 27,20 | 27,98 | 0,58% | 364.356,00 |
| 20.11.2025 | 27,34 | 27,98 | 27,00 | 27,82 | 2,43% | 218.412,00 |
| 19.11.2025 | 26,00 | 27,30 | 25,98 | 27,16 | 4,38% | 381.784,00 |
| 18.11.2025 | 26,24 | 26,86 | 26,00 | 26,02 | -0,84% | 402.056,00 |
| 17.11.2025 | 26,50 | 26,66 | 26,12 | 26,24 | -0,68% | 342.572,00 |
| 14.11.2025 | 26,90 | 26,96 | 25,82 | 26,42 | -2,00% | 552.493,00 |
| 13.11.2025 | 26,90 | 27,88 | 26,76 | 26,96 | 1,58% | 655.419,00 |
| 12.11.2025 | 26,66 | 27,66 | 26,22 | 26,54 | 0,68% | 606.859,00 |
| 11.11.2025 | 26,90 | 27,16 | 26,14 | 26,36 | -1,13% | 506.823,00 |
| 10.11.2025 | 27,16 | 27,58 | 26,66 | 26,66 | -1,26% | 837.050,00 |
| 07.11.2025 | 28,20 | 28,32 | 27,00 | 27,00 | -4,53% | 701.481,00 |
| 06.11.2025 | 29,54 | 29,54 | 27,88 | 28,28 | -3,87% | 693.669,00 |
| 05.11.2025 | 30,06 | 30,24 | 29,32 | 29,42 | -3,22% | 737.121,00 |
| 04.11.2025 | 30,50 | 30,70 | 30,00 | 30,40 | -1,94% | 522.124,00 |
| 03.11.2025 | 31,20 | 32,00 | 30,66 | 31,00 | -0,64% | 795.773,00 |
| 31.10.2025 | 30,86 | 31,52 | 30,48 | 31,20 | 1,76% | 473.140,00 |
| 30.10.2025 | 31,20 | 31,66 | 29,22 | 30,66 | -11,03% | 3.252.595,00 |
| 29.10.2025 | 35,38 | 35,62 | 34,20 | 34,46 | 5,19% | 1.722.805,00 |
| 28.10.2025 | 33,00 | 33,76 | 32,60 | 32,76 | 0,12% | 456.522,00 |
| 27.10.2025 | 32,72 | 33,10 | 32,06 | 32,72 | 0,06% | 358.331,00 |
| 24.10.2025 | 32,16 | 32,92 | 32,12 | 32,70 | 1,05% | 477.260,00 |
| 23.10.2025 | 32,72 | 33,08 | 31,76 | 32,36 | -1,28% | 566.309,00 |
| 22.10.2025 | 34,14 | 34,48 | 32,52 | 32,78 | -4,60% | 531.426,00 |
| 21.10.2025 | 33,94 | 34,74 | 33,72 | 34,36 | 0,82% | 304.709,00 |
| 20.10.2025 | 34,34 | 34,74 | 33,34 | 34,08 | -0,53% | 509.235,00 |
| 17.10.2025 | 35,60 | 35,60 | 34,26 | 34,26 | -4,36% | 503.410,00 |
| 16.10.2025 | 35,72 | 36,02 | 34,98 | 35,82 | 0,45% | 363.745,00 |
| 15.10.2025 | 36,52 | 36,68 | 35,38 | 35,66 | -2,30% | 480.524,00 |
| 14.10.2025 | 36,54 | 36,70 | 35,62 | 36,50 | -1,03% | 621.335,00 |
| 13.10.2025 | 38,60 | 38,60 | 36,72 | 36,88 | -4,46% | 811.439,00 |
| 10.10.2025 | 39,20 | 40,78 | 38,50 | 38,60 | -1,53% | 912.783,00 |
| 09.10.2025 | 40,42 | 40,70 | 38,36 | 39,20 | -2,49% | 553.130,00 |
| 08.10.2025 | 39,50 | 41,20 | 39,12 | 40,20 | 2,81% | 899.628,00 |
| 07.10.2025 | 39,32 | 39,96 | 38,74 | 39,10 | 0,57% | 745.722,00 |
| 06.10.2025 | 39,60 | 39,60 | 37,70 | 38,88 | -1,47% | 1.243.913,00 |
| 03.10.2025 | 40,00 | 40,98 | 39,06 | 39,46 | -1,30% | 825.686,00 |
| 02.10.2025 | 41,00 | 41,88 | 39,80 | 39,98 | -6,46% | 2.106.909,00 |
| 01.10.2025 | 39,46 | 42,98 | 39,34 | 42,74 | 8,31% | 861.472,00 |
| 30.09.2025 | 38,92 | 40,50 | 38,48 | 39,46 | 1,39% | 832.131,00 |
| 29.09.2025 | 39,56 | 40,50 | 38,06 | 38,92 | 0,26% | 613.021,00 |
| 26.09.2025 | 36,82 | 40,48 | 36,40 | 38,82 | 5,43% | 1.299.265,00 |
| 25.09.2025 | 40,00 | 42,50 | 36,66 | 36,82 | 11,17% | 5.159.159,00 |
| 24.09.2025 | 33,70 | 34,18 | 32,96 | 33,12 | -1,60% | 252.649,00 |
| 23.09.2025 | 33,94 | 34,32 | 33,44 | 33,66 | 0,00% | 292.572,00 |
| 22.09.2025 | 34,58 | 34,58 | 32,76 | 33,66 | -2,89% | 495.097,00 |
| 19.09.2025 | 31,02 | 36,12 | 31,02 | 34,66 | 12,90% | 1.317.843,00 |
| 18.09.2025 | 30,90 | 31,80 | 30,22 | 30,70 | -0,26% | 362.969,00 |
| 17.09.2025 | 30,76 | 31,62 | 30,56 | 30,78 | 0,07% | 329.281,00 |
| 16.09.2025 | 29,50 | 31,40 | 29,50 | 30,76 | 4,27% | 375.310,00 |
| 15.09.2025 | 29,26 | 30,36 | 29,26 | 29,50 | 0,82% | 270.708,00 |
| 12.09.2025 | 29,58 | 30,06 | 29,22 | 29,26 | -1,01% | 188.459,00 |
| 11.09.2025 | 29,42 | 29,74 | 29,00 | 29,56 | 0,48% | 291.979,00 |
| 10.09.2025 | 29,94 | 30,92 | 29,42 | 29,42 | -1,74% | 212.401,00 |
| 09.09.2025 | 30,78 | 31,00 | 29,72 | 29,94 | -2,73% | 257.052,00 |
| 08.09.2025 | 31,00 | 31,68 | 30,50 | 30,78 | 0,07% | 300.504,00 |
| 05.09.2025 | 30,82 | 31,08 | 30,20 | 30,76 | -0,13% | 224.675,00 |
| 04.09.2025 | 32,02 | 32,66 | 30,78 | 30,80 | -4,88% | 423.456,00 |
| 03.09.2025 | 32,80 | 33,22 | 32,00 | 32,38 | -1,34% | 232.241,00 |
| 02.09.2025 | 33,36 | 33,86 | 32,00 | 32,82 | -1,32% | 437.246,00 |
| 01.09.2025 | 32,40 | 33,48 | 31,72 | 33,26 | 2,78% | 280.807,00 |
| 29.08.2025 | 31,94 | 32,96 | 31,44 | 32,36 | 1,38% | 320.280,00 |
| 28.08.2025 | 31,62 | 32,32 | 31,00 | 31,92 | 1,14% | 304.787,00 |
| 27.08.2025 | 31,84 | 32,26 | 31,34 | 31,56 | -0,82% | 155.480,00 |
| 26.08.2025 | 31,70 | 32,12 | 30,96 | 31,82 | 1,60% | 313.319,00 |
| 25.08.2025 | 33,22 | 34,18 | 31,32 | 31,32 | -5,09% | 505.574,00 |
| 22.08.2025 | 32,62 | 33,80 | 32,10 | 33,00 | 2,17% | 566.488,00 |
| 21.08.2025 | 30,88 | 32,30 | 30,52 | 32,30 | 4,26% | 504.813,00 |
| 20.08.2025 | 31,68 | 32,00 | 30,84 | 30,98 | -2,27% | 394.722,00 |
| 19.08.2025 | 29,92 | 31,82 | 29,58 | 31,70 | 6,45% | 672.493,00 |
| 18.08.2025 | 29,02 | 30,52 | 29,00 | 29,78 | 2,90% | 280.137,00 |
| 15.08.2025 | 29,60 | 30,34 | 28,78 | 28,94 | -1,83% | 293.460,00 |
| 14.08.2025 | 29,00 | 30,04 | 28,88 | 29,48 | 1,66% | 284.049,00 |
| 13.08.2025 | 28,12 | 29,58 | 28,10 | 29,00 | 3,57% | 634.991,00 |
| 12.08.2025 | 28,18 | 28,86 | 27,56 | 28,00 | -0,14% | 544.530,00 |
| 11.08.2025 | 30,64 | 30,64 | 28,04 | 28,04 | -7,70% | 907.045,00 |
| 08.08.2025 | 30,50 | 31,16 | 30,06 | 30,38 | -0,07% | 451.560,00 |
| 07.08.2025 | 30,18 | 31,94 | 30,12 | 30,40 | 1,20% | 657.857,00 |
| 06.08.2025 | 31,06 | 32,48 | 29,86 | 30,04 | -1,89% | 767.334,00 |
| 05.08.2025 | 30,64 | 31,60 | 29,32 | 30,62 | 5,15% | 854.186,00 |
| 04.08.2025 | 29,84 | 31,34 | 29,12 | 29,12 | 2,25% | 1.173.540,00 |
| 01.08.2025 | 28,64 | 29,36 | 28,04 | 28,48 | -1,04% | 320.044,00 |
| 31.07.2025 | 29,42 | 29,94 | 28,50 | 28,78 | -0,76% | 419.968,00 |
| 30.07.2025 | 28,42 | 31,04 | 28,42 | 29,00 | 4,09% | 1.081.056,00 |
| 29.07.2025 | 28,38 | 29,70 | 27,26 | 27,86 | 2,05% | 954.251,00 |
| 28.07.2025 | 28,00 | 28,78 | 27,08 | 27,30 | -1,66% | 241.742,00 |