33,627SEK
-0,22%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |