71,250€
-2,06%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 72,75 | 73,50 | 70,25 | 71,25 | -2,06% | - |
| 02.05.2024 | 71,25 | 73,50 | 70,25 | 72,75 | 2,46% | - |
| 30.04.2024 | 71,75 | 72,00 | 70,75 | 71,00 | -0,35% | - |
| 29.04.2024 | 71,00 | 71,75 | 70,75 | 71,25 | 0,35% | - |
| 26.04.2024 | 70,75 | 71,75 | 70,00 | 71,00 | 0,35% | - |
| 25.04.2024 | 71,75 | 72,25 | 70,25 | 70,75 | -1,74% | - |
| 24.04.2024 | 72,25 | 72,25 | 71,75 | 72,00 | -0,35% | - |
| 23.04.2024 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 22.04.2024 | 70,75 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 19.04.2024 | 70,75 | 70,75 | 69,50 | 70,75 | 0,00% | - |
| 18.04.2024 | 70,25 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 17.04.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -1,06% | - |
| 16.04.2024 | 73,00 | 73,25 | 70,75 | 71,00 | -2,41% | - |
| 15.04.2024 | 72,25 | 73,75 | 72,25 | 72,75 | 0,00% | - |
| 12.04.2024 | 72,75 | 73,75 | 72,25 | 72,75 | 0,00% | - |
| 11.04.2024 | 72,25 | 72,75 | 71,75 | 72,75 | 0,69% | - |
| 10.04.2024 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 09.04.2024 | 71,25 | 72,25 | 71,25 | 72,25 | 1,05% | - |
| 08.04.2024 | 72,00 | 72,25 | 71,25 | 71,50 | -0,35% | - |
| 05.04.2024 | 71,25 | 72,25 | 71,25 | 71,75 | 0,70% | - |
| 04.04.2024 | 71,75 | 72,75 | 71,25 | 71,25 | -0,70% | 90,00 |
| 03.04.2024 | 70,75 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 02.04.2024 | 72,25 | 72,25 | 70,25 | 70,75 | -1,85% | - |
| 28.03.2024 | 71,46 | 72,44 | 71,18 | 72,08 | 0,95% | 7,00 |
| 27.03.2024 | 70,33 | 71,46 | 70,33 | 71,40 | 1,38% | - |
| 26.03.2024 | 69,82 | 70,52 | 69,31 | 70,43 | 0,96% | - |
| 25.03.2024 | 69,72 | 70,00 | 69,33 | 69,76 | 0,09% | - |
| 22.03.2024 | 69,54 | 70,25 | 69,14 | 69,70 | 0,20% | - |
| 21.03.2024 | 68,73 | 69,72 | 68,61 | 69,56 | 1,27% | - |
| 20.03.2024 | 70,23 | 70,51 | 68,54 | 68,69 | -2,28% | - |
| 19.03.2024 | 70,23 | 70,43 | 69,70 | 70,29 | 0,09% | - |
| 18.03.2024 | 69,70 | 70,64 | 69,43 | 70,23 | 0,82% | - |
| 15.03.2024 | 69,22 | 69,75 | 68,45 | 69,66 | 1,07% | - |
| 14.03.2024 | 69,74 | 70,08 | 68,66 | 68,92 | -1,18% | - |
| 13.03.2024 | 69,24 | 70,16 | 68,91 | 69,74 | 0,66% | - |
| 12.03.2024 | 69,80 | 70,22 | 69,21 | 69,28 | -0,86% | - |
| 11.03.2024 | 70,43 | 70,57 | 69,41 | 69,88 | -0,81% | - |
| 08.03.2024 | 69,72 | 70,52 | 69,38 | 70,45 | 1,08% | - |
| 07.03.2024 | 68,93 | 69,99 | 68,05 | 69,70 | 1,09% | - |
| 06.03.2024 | 67,90 | 69,98 | 67,25 | 68,95 | 1,43% | - |
| 05.03.2024 | 68,73 | 69,01 | 67,82 | 67,98 | -1,06% | - |
| 04.03.2024 | 67,86 | 68,92 | 67,36 | 68,71 | 1,09% | - |
| 01.03.2024 | 68,25 | 68,70 | 67,66 | 67,97 | -0,56% | - |
| 29.02.2024 | 68,41 | 68,73 | 67,73 | 68,35 | 0,00% | - |
| 28.02.2024 | 69,50 | 69,62 | 68,16 | 68,35 | -1,65% | - |
| 27.02.2024 | 68,95 | 69,60 | 68,56 | 69,50 | 0,80% | - |
| 26.02.2024 | 70,29 | 70,57 | 68,74 | 68,95 | -2,10% | - |
| 23.02.2024 | 70,13 | 70,82 | 69,90 | 70,43 | 0,37% | - |
| 22.02.2024 | 70,07 | 70,71 | 69,79 | 70,17 | 0,14% | 5,00 |
| 21.02.2024 | 69,01 | 70,12 | 68,45 | 70,07 | 1,52% | - |
| 20.02.2024 | 68,47 | 69,19 | 67,72 | 69,02 | 0,80% | - |
| 19.02.2024 | 68,49 | 68,62 | 68,43 | 68,47 | -0,03% | - |
| 16.02.2024 | 68,51 | 69,20 | 68,34 | 68,49 | -0,01% | - |
| 15.02.2024 | 68,19 | 68,69 | 67,92 | 68,50 | 0,44% | - |
| 14.02.2024 | 68,43 | 69,29 | 67,66 | 68,20 | -0,37% | - |
| 13.02.2024 | 68,75 | 69,51 | 68,00 | 68,45 | -0,38% | - |
| 12.02.2024 | 68,09 | 68,82 | 67,93 | 68,71 | 0,91% | - |
| 09.02.2024 | 68,17 | 68,73 | 67,80 | 68,09 | -0,06% | - |
| 08.02.2024 | 68,55 | 68,78 | 67,52 | 68,13 | -0,66% | - |
| 07.02.2024 | 68,97 | 69,22 | 68,38 | 68,58 | -0,59% | - |
| 06.02.2024 | 67,08 | 69,36 | 66,94 | 68,99 | 2,88% | - |
| 05.02.2024 | 67,16 | 67,69 | 66,34 | 67,06 | -0,15% | - |
| 02.02.2024 | 68,45 | 71,08 | 66,44 | 67,16 | -1,83% | - |
| 01.02.2024 | 68,81 | 69,43 | 67,46 | 68,41 | -0,60% | - |
| 31.01.2024 | 69,62 | 69,74 | 68,56 | 68,82 | -0,38% | - |
| 30.01.2024 | 69,24 | 69,64 | 68,89 | 69,08 | -0,20% | - |
| 29.01.2024 | 68,51 | 69,34 | 68,41 | 69,22 | 0,98% | - |
| 26.01.2024 | 68,91 | 68,92 | 68,01 | 68,55 | 0,23% | - |
| 25.01.2024 | 68,07 | 68,81 | 67,59 | 68,39 | 0,46% | - |
| 24.01.2024 | 68,83 | 68,86 | 67,86 | 68,08 | -1,10% | - |
| 23.01.2024 | 68,05 | 69,03 | 67,50 | 68,84 | 1,16% | - |
| 22.01.2024 | 67,34 | 68,29 | 67,29 | 68,05 | 0,90% | - |
| 19.01.2024 | 67,66 | 67,79 | 67,14 | 67,44 | -0,35% | - |
| 18.01.2024 | 67,14 | 67,98 | 66,38 | 67,68 | 0,77% | - |
| 17.01.2024 | 66,59 | 67,83 | 66,59 | 67,16 | 0,21% | - |
| 16.01.2024 | 66,41 | 67,08 | 65,97 | 67,02 | 0,92% | - |
| 15.01.2024 | 66,45 | 66,48 | 66,26 | 66,41 | 0,00% | - |
| 12.01.2024 | 66,01 | 66,47 | 65,48 | 66,41 | 0,58% | - |
| 11.01.2024 | 65,38 | 66,07 | 64,99 | 66,03 | 0,78% | - |
| 10.01.2024 | 66,21 | 66,23 | 65,02 | 65,52 | -0,77% | - |
| 09.01.2024 | 65,14 | 66,52 | 64,67 | 66,03 | 1,37% | - |
| 08.01.2024 | 66,59 | 66,98 | 64,45 | 65,14 | -2,32% | 200,00 |
| 05.01.2024 | 66,59 | 66,85 | 66,22 | 66,69 | 0,20% | - |
| 04.01.2024 | 65,92 | 66,72 | 65,92 | 66,56 | 0,47% | - |
| 03.01.2024 | 66,23 | 66,76 | 66,02 | 66,25 | 0,05% | - |
| 02.01.2024 | 64,69 | 66,28 | 64,23 | 66,22 | 2,37% | - |
| 29.12.2023 | 64,42 | 64,70 | 64,31 | 64,69 | 0,51% | - |
| 28.12.2023 | 63,88 | 64,52 | 63,61 | 64,36 | 0,58% | - |
| 27.12.2023 | 64,51 | 64,51 | 63,61 | 63,99 | -0,79% | - |
| 22.12.2023 | 64,55 | 64,93 | 64,03 | 64,50 | -0,08% | - |
| 21.12.2023 | 63,98 | 64,97 | 63,98 | 64,55 | 0,31% | - |
| 20.12.2023 | 64,81 | 65,16 | 64,18 | 64,35 | -0,68% | - |
| 19.12.2023 | 65,02 | 65,27 | 64,52 | 64,79 | -0,38% | - |
| 18.12.2023 | 65,26 | 65,43 | 64,62 | 65,04 | -0,28% | - |
| 15.12.2023 | 64,69 | 66,32 | 64,65 | 65,22 | 0,94% | - |
| 14.12.2023 | 65,32 | 65,58 | 64,35 | 64,61 | -0,94% | - |
| 13.12.2023 | 64,85 | 65,68 | 64,24 | 65,22 | 0,60% | - |
| 12.12.2023 | 63,82 | 65,11 | 63,29 | 64,83 | 1,57% | - |
| 11.12.2023 | 63,48 | 64,67 | 63,43 | 63,83 | 0,55% | - |
| 08.12.2023 | 63,88 | 64,45 | 63,38 | 63,48 | -0,98% | - |