33,087SEK
0,26%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 32,74 | 34,20 | 32,74 | 33,22 | 1,47% | 485.029,00 |
| 25.02.2026 | 32,46 | 33,68 | 32,38 | 32,74 | 0,99% | 272.409,00 |
| 24.02.2026 | 31,10 | 32,50 | 30,88 | 32,42 | 3,25% | 277.950,00 |
| 23.02.2026 | 32,38 | 32,38 | 30,90 | 31,40 | -2,55% | 376.956,00 |
| 20.02.2026 | 33,00 | 33,34 | 32,00 | 32,22 | -2,36% | 350.193,00 |
| 19.02.2026 | 36,50 | 37,34 | 32,52 | 33,00 | -5,28% | 899.902,00 |
| 18.02.2026 | 36,12 | 36,12 | 34,10 | 34,84 | -4,07% | 442.464,00 |
| 17.02.2026 | 36,00 | 36,72 | 35,02 | 36,32 | 1,17% | 321.281,00 |
| 16.02.2026 | 40,20 | 40,20 | 35,82 | 35,90 | -10,25% | 521.776,00 |
| 13.02.2026 | 42,00 | 42,00 | 39,38 | 40,00 | -2,39% | 488.105,00 |
| 12.02.2026 | 39,40 | 41,90 | 38,38 | 40,98 | 5,78% | 1.153.414,00 |
| 11.02.2026 | 39,58 | 41,58 | 38,74 | 38,74 | 4,76% | 1.210.354,00 |
| 10.02.2026 | 37,22 | 37,76 | 35,80 | 36,98 | -0,64% | 337.449,00 |
| 09.02.2026 | 36,18 | 37,40 | 35,84 | 37,22 | 2,76% | 278.058,00 |
| 06.02.2026 | 36,70 | 36,70 | 34,72 | 36,22 | -1,36% | 315.077,00 |
| 05.02.2026 | 38,08 | 38,12 | 36,60 | 36,72 | -3,22% | 152.042,00 |
| 04.02.2026 | 37,68 | 38,70 | 36,76 | 37,94 | 0,85% | 278.454,00 |
| 03.02.2026 | 37,26 | 37,94 | 36,70 | 37,62 | 0,97% | 294.528,00 |
| 02.02.2026 | 36,94 | 37,60 | 36,02 | 37,26 | 0,87% | 265.637,00 |
| 30.01.2026 | 37,36 | 37,56 | 36,62 | 36,94 | 0,22% | 140.593,00 |
| 29.01.2026 | 38,12 | 38,28 | 36,86 | 36,86 | -2,54% | 266.738,00 |
| 28.01.2026 | 38,36 | 38,76 | 37,66 | 37,82 | -1,41% | 215.878,00 |
| 27.01.2026 | 38,40 | 38,74 | 37,58 | 38,36 | -0,10% | 301.635,00 |
| 26.01.2026 | 39,90 | 39,90 | 37,14 | 38,40 | 1,91% | 419.678,00 |
| 23.01.2026 | 35,98 | 39,50 | 35,98 | 37,68 | 5,66% | 1.464.375,00 |
| 22.01.2026 | 32,50 | 36,10 | 32,50 | 35,66 | 11,02% | 669.467,00 |
| 21.01.2026 | 32,10 | 32,50 | 31,14 | 32,12 | -0,12% | 199.428,00 |
| 20.01.2026 | 32,48 | 32,50 | 31,46 | 32,16 | -1,35% | 308.105,00 |
| 19.01.2026 | 33,26 | 33,26 | 32,28 | 32,60 | -3,89% | 302.925,00 |
| 16.01.2026 | 34,46 | 34,98 | 33,80 | 33,92 | -1,62% | 181.717,00 |
| 15.01.2026 | 34,36 | 35,36 | 34,06 | 34,48 | 0,47% | 421.040,00 |
| 14.01.2026 | 32,80 | 34,52 | 32,78 | 34,32 | 4,63% | 472.474,00 |
| 13.01.2026 | 32,48 | 33,10 | 32,00 | 32,80 | 1,42% | 222.477,00 |
| 12.01.2026 | 32,16 | 33,02 | 31,64 | 32,34 | 0,94% | 237.827,00 |
| 09.01.2026 | 33,14 | 33,38 | 31,44 | 32,04 | -2,20% | 367.296,00 |
| 08.01.2026 | 32,64 | 33,78 | 32,56 | 32,76 | 0,37% | 388.975,00 |
| 07.01.2026 | 31,70 | 32,76 | 30,26 | 32,64 | 3,03% | 1.065.534,00 |
| 05.01.2026 | 32,70 | 32,88 | 31,54 | 31,68 | -3,12% | 176.189,00 |
| 02.01.2026 | 34,30 | 34,48 | 31,80 | 32,70 | -4,83% | 501.115,00 |
| 30.12.2025 | 32,80 | 34,36 | 32,64 | 34,36 | 4,44% | 714.146,00 |
| 29.12.2025 | 31,30 | 32,98 | 31,24 | 32,90 | 5,31% | 566.062,00 |
| 23.12.2025 | 30,70 | 31,60 | 30,34 | 31,24 | 1,76% | 418.205,00 |
| 22.12.2025 | 31,30 | 31,60 | 29,66 | 30,70 | 4,49% | 536.302,00 |
| 19.12.2025 | 28,60 | 29,38 | 28,40 | 29,38 | 2,73% | 474.435,00 |
| 18.12.2025 | 27,98 | 29,20 | 27,34 | 28,60 | 2,36% | 755.277,00 |
| 17.12.2025 | 25,00 | 28,50 | 24,04 | 27,94 | -16,30% | 4.379.259,00 |
| 16.12.2025 | 34,60 | 34,60 | 32,98 | 33,38 | -3,25% | 274.420,00 |
| 15.12.2025 | 35,84 | 35,84 | 33,46 | 34,50 | -3,90% | 400.847,00 |
| 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% | 431.710,00 |
| 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% | 356.632,00 |
| 24.11.2025 | 27,80 | 28,90 | 27,42 | 28,74 | 2,72% | 286.887,00 |
| 21.11.2025 | 27,38 | 28,16 | 27,20 | 27,98 | 0,58% | 364.486,00 |
| 20.11.2025 | 27,34 | 27,98 | 27,00 | 27,82 | 2,43% | 246.720,00 |
| 19.11.2025 | 26,00 | 27,30 | 25,98 | 27,16 | 4,38% | 400.123,00 |
| 18.11.2025 | 26,24 | 26,86 | 26,00 | 26,02 | -0,84% | 402.751,00 |
| 17.11.2025 | 26,50 | 26,66 | 26,12 | 26,24 | -0,68% | 362.638,00 |
| 14.11.2025 | 26,90 | 26,96 | 25,82 | 26,42 | -2,00% | 553.794,00 |
| 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% | 837.858,00 |
| 07.11.2025 | 28,20 | 28,32 | 27,00 | 27,00 | -4,53% | 705.511,00 |
| 06.11.2025 | 29,54 | 29,54 | 27,88 | 28,28 | -3,87% | 693.669,00 |