23,976SEK
0,40%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 23,96 | 24,00 | 23,94 | 23,98 | 0,42% | - |
| 19.06.2025 | 23,50 | 25,60 | 23,30 | 23,88 | 1,02% | 1.195.754,00 |
| 18.06.2025 | 23,60 | 23,78 | 23,34 | 23,64 | -0,42% | 52.537,00 |
| 17.06.2025 | 24,54 | 24,54 | 23,56 | 23,74 | -3,26% | 93.518,00 |
| 16.06.2025 | 24,20 | 24,98 | 24,20 | 24,54 | 0,33% | 44.825,00 |
| 13.06.2025 | 24,18 | 24,46 | 23,84 | 24,46 | -1,37% | 133.846,00 |
| 12.06.2025 | 26,14 | 26,14 | 24,80 | 24,80 | -4,69% | 78.936,00 |
| 11.06.2025 | 26,22 | 26,46 | 25,64 | 26,02 | -0,69% | 77.483,00 |
| 10.06.2025 | 25,60 | 26,22 | 25,24 | 26,20 | 2,34% | 108.658,00 |
| 09.06.2025 | 24,08 | 25,80 | 24,08 | 25,60 | 5,73% | 238.464,00 |
| 06.06.2025 | 24,19 | 24,21 | 24,18 | 24,21 | 0,05% | - |
| 05.06.2025 | 24,48 | 24,52 | 23,80 | 24,20 | -0,74% | 82.564,00 |
| 04.06.2025 | 23,76 | 24,46 | 23,00 | 24,38 | 3,04% | 183.518,00 |
| 03.06.2025 | 23,14 | 23,82 | 23,08 | 23,66 | 2,34% | 157.015,00 |
| 02.06.2025 | 23,10 | 23,46 | 22,82 | 23,12 | -0,26% | 135.125,00 |
| 30.05.2025 | 23,42 | 23,76 | 23,00 | 23,18 | -0,54% | 142.525,00 |
| 29.05.2025 | 23,35 | 23,35 | 23,30 | 23,31 | 0,03% | - |
| 28.05.2025 | 23,80 | 24,16 | 23,30 | 23,30 | -1,85% | 134.042,00 |
| 27.05.2025 | 25,16 | 25,54 | 23,70 | 23,74 | -5,42% | 283.386,00 |
| 26.05.2025 | 23,82 | 25,52 | 23,82 | 25,10 | 5,29% | 208.433,00 |
| 23.05.2025 | 24,34 | 24,48 | 23,68 | 23,84 | 0,51% | 70.783,00 |
| 22.05.2025 | 24,66 | 24,90 | 23,70 | 23,72 | -3,26% | 114.194,00 |
| 21.05.2025 | 24,34 | 24,68 | 23,94 | 24,52 | 1,32% | 76.663,00 |
| 20.05.2025 | 24,58 | 24,72 | 24,12 | 24,20 | -1,06% | 69.854,00 |
| 19.05.2025 | 23,84 | 24,72 | 23,80 | 24,46 | 2,34% | 156.958,00 |
| 16.05.2025 | 24,46 | 24,46 | 23,76 | 23,90 | -2,69% | 221.864,00 |
| 15.05.2025 | 25,02 | 25,10 | 24,56 | 24,56 | -1,84% | 73.526,00 |
| 14.05.2025 | 25,68 | 25,68 | 24,70 | 25,02 | -0,32% | 145.245,00 |
| 13.05.2025 | 25,40 | 26,26 | 24,80 | 25,10 | -1,10% | 124.675,00 |
| 12.05.2025 | 26,34 | 26,34 | 24,70 | 25,38 | -2,16% | 296.422,00 |
| 09.05.2025 | 25,50 | 26,48 | 25,30 | 25,94 | 1,33% | 41.118,00 |
| 08.05.2025 | 25,80 | 26,04 | 25,42 | 25,60 | -0,54% | 70.748,00 |
| 07.05.2025 | 26,32 | 26,32 | 25,60 | 25,74 | -1,98% | 76.310,00 |
| 06.05.2025 | 27,58 | 27,58 | 25,52 | 26,26 | -4,16% | 197.711,00 |
| 05.05.2025 | 30,00 | 30,00 | 27,02 | 27,40 | -7,37% | 264.130,00 |
| 02.05.2025 | 27,30 | 30,18 | 26,36 | 29,58 | 10,70% | 514.464,00 |
| 30.04.2025 | 25,24 | 26,72 | 24,80 | 26,72 | 5,86% | 64.215,00 |
| 29.04.2025 | 26,00 | 26,46 | 24,50 | 25,24 | -3,81% | 261.265,00 |
| 28.04.2025 | 28,36 | 28,50 | 26,22 | 26,24 | -7,48% | 351.604,00 |
| 25.04.2025 | 24,00 | 28,38 | 23,94 | 28,36 | 19,76% | 924.759,00 |
| 24.04.2025 | 25,50 | 27,76 | 23,50 | 23,68 | 6,19% | 714.018,00 |
| 23.04.2025 | 22,68 | 22,74 | 22,12 | 22,30 | -0,89% | 78.141,00 |
| 22.04.2025 | 21,94 | 22,70 | 21,78 | 22,50 | 2,37% | 74.416,00 |
| 17.04.2025 | 21,98 | 21,98 | 21,16 | 21,98 | 2,14% | 17.160,00 |
| 16.04.2025 | 21,08 | 21,84 | 20,80 | 21,52 | 1,89% | 71.833,00 |
| 15.04.2025 | 21,26 | 21,38 | 20,90 | 21,12 | -1,77% | 94.388,00 |
| 14.04.2025 | 21,78 | 22,10 | 21,30 | 21,50 | -1,74% | 64.686,00 |
| 11.04.2025 | 22,18 | 22,26 | 20,88 | 21,88 | -1,08% | 161.939,00 |
| 10.04.2025 | 23,76 | 24,00 | 21,90 | 22,12 | -1,25% | 141.220,00 |
| 09.04.2025 | 22,00 | 22,40 | 21,16 | 22,40 | -0,53% | 92.771,00 |
| 08.04.2025 | 22,40 | 22,98 | 21,74 | 22,52 | 2,83% | 97.453,00 |
| 07.04.2025 | 20,30 | 22,46 | 19,58 | 21,90 | 0,92% | 267.766,00 |
| 04.04.2025 | 22,60 | 22,92 | 21,54 | 21,70 | -4,15% | 105.299,00 |
| 03.04.2025 | 22,36 | 23,50 | 22,02 | 22,64 | -0,18% | 152.240,00 |
| 02.04.2025 | 22,54 | 22,86 | 22,08 | 22,68 | 0,44% | 44.648,00 |
| 01.04.2025 | 22,40 | 22,74 | 21,90 | 22,58 | 2,45% | 57.601,00 |
| 31.03.2025 | 22,48 | 22,48 | 21,90 | 22,04 | -2,04% | 63.176,00 |
| 28.03.2025 | 22,98 | 23,18 | 22,16 | 22,50 | -2,09% | 86.024,00 |
| 27.03.2025 | 22,96 | 23,48 | 22,70 | 22,98 | 0,17% | 88.197,00 |
| 26.03.2025 | 23,16 | 23,40 | 22,80 | 22,94 | -0,95% | 111.317,00 |
| 25.03.2025 | 22,92 | 23,56 | 22,12 | 23,16 | 1,49% | 127.590,00 |
| 24.03.2025 | 23,76 | 23,80 | 22,54 | 22,82 | -3,31% | 120.487,00 |
| 21.03.2025 | 23,70 | 23,80 | 23,00 | 23,60 | -0,34% | 51.065,00 |
| 20.03.2025 | 23,48 | 24,00 | 23,40 | 23,68 | 0,08% | 98.639,00 |
| 19.03.2025 | 23,26 | 24,00 | 22,86 | 23,66 | 1,28% | 187.411,00 |
| 18.03.2025 | 22,78 | 23,36 | 22,72 | 23,36 | 2,55% | 93.261,00 |
| 17.03.2025 | 22,22 | 23,12 | 22,00 | 22,78 | 3,55% | 155.832,00 |
| 14.03.2025 | 22,02 | 22,60 | 21,94 | 22,00 | -0,27% | 101.787,00 |
| 13.03.2025 | 23,00 | 23,00 | 21,64 | 22,06 | -3,16% | 205.354,00 |
| 12.03.2025 | 22,04 | 23,02 | 21,92 | 22,78 | 3,36% | 155.949,00 |
| 11.03.2025 | 22,78 | 23,36 | 21,70 | 22,04 | -3,25% | 251.948,00 |
| 10.03.2025 | 23,40 | 23,70 | 22,74 | 22,78 | -2,65% | 172.775,00 |
| 07.03.2025 | 22,92 | 23,78 | 22,84 | 23,40 | -0,09% | 139.081,00 |
| 06.03.2025 | 23,64 | 24,26 | 23,06 | 23,42 | -0,09% | 223.060,00 |
| 05.03.2025 | 23,60 | 24,44 | 23,18 | 23,44 | 1,03% | 113.697,00 |
| 04.03.2025 | 24,36 | 24,76 | 23,16 | 23,20 | -4,76% | 205.499,00 |
| 03.03.2025 | 26,18 | 26,94 | 24,08 | 24,36 | -6,95% | 297.205,00 |
| 28.02.2025 | 26,90 | 26,92 | 25,52 | 26,18 | -2,89% | 249.324,00 |
| 27.02.2025 | 26,12 | 27,32 | 25,40 | 26,96 | 7,24% | 380.718,00 |
| 26.02.2025 | 23,54 | 25,52 | 23,54 | 25,14 | 7,07% | 540.377,00 |
| 25.02.2025 | 23,06 | 23,72 | 23,04 | 23,48 | 2,18% | 205.891,00 |
| 24.02.2025 | 23,48 | 23,48 | 22,60 | 22,98 | 1,68% | 135.719,00 |
| 21.02.2025 | 23,30 | 24,00 | 22,60 | 22,60 | -3,00% | 294.468,00 |
| 20.02.2025 | 23,20 | 23,66 | 22,56 | 23,30 | -0,85% | 331.560,00 |
| 19.02.2025 | 23,44 | 25,06 | 23,04 | 23,50 | 0,34% | 397.973,00 |
| 18.02.2025 | 22,66 | 23,84 | 22,62 | 23,42 | 3,08% | 314.241,00 |
| 17.02.2025 | 23,06 | 23,18 | 22,62 | 22,72 | -2,07% | 275.416,00 |
| 14.02.2025 | 23,60 | 24,30 | 23,06 | 23,20 | -1,11% | 320.340,00 |
| 13.02.2025 | 23,10 | 23,78 | 22,34 | 23,46 | 1,56% | 261.404,00 |
| 12.02.2025 | 23,70 | 24,24 | 23,04 | 23,10 | -2,94% | 321.466,00 |
| 11.02.2025 | 25,18 | 25,38 | 23,78 | 23,80 | -5,56% | 358.886,00 |
| 10.02.2025 | 25,80 | 26,16 | 24,96 | 25,20 | -2,33% | 320.233,00 |
| 07.02.2025 | 27,40 | 27,42 | 25,40 | 25,80 | -4,80% | 611.830,00 |
| 06.02.2025 | 27,00 | 27,98 | 25,20 | 27,10 | -19,39% | 1.545.583,00 |
| 05.02.2025 | 33,34 | 33,88 | 32,64 | 33,62 | 0,84% | 129.640,00 |
| 04.02.2025 | 34,10 | 34,50 | 32,64 | 33,34 | -1,83% | 99.030,00 |
| 03.02.2025 | 33,08 | 34,04 | 32,52 | 33,96 | -1,45% | 183.164,00 |
| 31.01.2025 | 33,28 | 34,68 | 33,04 | 34,46 | 3,73% | 154.669,00 |
| 30.01.2025 | 31,64 | 33,28 | 31,64 | 33,22 | 4,93% | 174.431,00 |
| 29.01.2025 | 32,28 | 32,98 | 31,38 | 31,66 | -1,92% | 185.620,00 |