2,610€
2,84%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,62 | 2,74 | 2,58 | 2,74 | 4,55% | - |
| 09.05.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 0,19% | - |
| 08.05.2024 | 2,49 | 2,66 | 2,48 | 2,61 | 4,82% | - |
| 07.05.2024 | 2,55 | 2,64 | 2,49 | 2,49 | -2,50% | - |
| 06.05.2024 | 2,55 | 2,61 | 2,46 | 2,56 | 0,08% | - |
| 03.05.2024 | 2,44 | 2,58 | 2,43 | 2,55 | 4,76% | 2.500,00 |
| 02.05.2024 | 2,48 | 2,53 | 2,43 | 2,44 | -0,93% | - |
| 30.04.2024 | 2,46 | 2,47 | 2,42 | 2,46 | -0,32% | - |
| 29.04.2024 | 2,32 | 2,47 | 2,28 | 2,47 | 6,28% | - |
| 26.04.2024 | 2,32 | 2,36 | 2,22 | 2,32 | 0,39% | - |
| 25.04.2024 | 2,38 | 2,38 | 2,27 | 2,31 | -3,10% | - |
| 24.04.2024 | 2,42 | 2,42 | 2,35 | 2,39 | -1,20% | - |
| 23.04.2024 | 2,43 | 2,46 | 2,38 | 2,42 | -0,66% | - |
| 22.04.2024 | 2,55 | 2,57 | 2,42 | 2,43 | -4,29% | - |
| 19.04.2024 | 2,50 | 2,59 | 2,41 | 2,54 | 1,48% | - |
| 18.04.2024 | 2,53 | 2,59 | 2,38 | 2,51 | -0,95% | - |
| 17.04.2024 | 2,52 | 2,53 | 2,44 | 2,53 | -0,12% | - |
| 16.04.2024 | 2,42 | 2,54 | 2,42 | 2,53 | 2,63% | - |
| 15.04.2024 | 2,62 | 2,62 | 2,45 | 2,47 | -5,77% | - |
| 12.04.2024 | 2,54 | 2,78 | 2,54 | 2,62 | 3,07% | - |
| 11.04.2024 | 2,61 | 2,61 | 2,53 | 2,54 | -1,97% | - |
| 10.04.2024 | 2,62 | 2,71 | 2,57 | 2,59 | -1,07% | - |
| 09.04.2024 | 2,64 | 2,65 | 2,58 | 2,62 | -0,76% | - |
| 08.04.2024 | 2,74 | 2,74 | 2,63 | 2,64 | -3,58% | - |
| 05.04.2024 | 2,78 | 2,78 | 2,71 | 2,74 | -1,48% | - |
| 04.04.2024 | 2,65 | 2,81 | 2,65 | 2,78 | 5,15% | - |
| 03.04.2024 | 2,66 | 2,71 | 2,61 | 2,64 | -0,90% | - |
| 02.04.2024 | 2,51 | 2,88 | 2,51 | 2,67 | 5,71% | - |
| 28.03.2024 | 2,55 | 2,57 | 2,49 | 2,52 | -1,25% | - |
| 27.03.2024 | 2,53 | 2,56 | 2,49 | 2,55 | 0,79% | - |
| 26.03.2024 | 2,53 | 2,58 | 2,51 | 2,53 | 0,12% | - |
| 25.03.2024 | 2,54 | 2,56 | 2,47 | 2,53 | -0,20% | - |
| 22.03.2024 | 2,55 | 2,58 | 2,49 | 2,54 | -0,74% | - |
| 21.03.2024 | 2,58 | 2,61 | 2,50 | 2,56 | -0,62% | - |
| 20.03.2024 | 2,54 | 2,57 | 2,46 | 2,57 | 1,30% | - |
| 19.03.2024 | 2,51 | 2,54 | 2,48 | 2,54 | 1,24% | - |
| 18.03.2024 | 2,53 | 2,58 | 2,48 | 2,51 | -1,07% | - |
| 15.03.2024 | 2,61 | 2,63 | 2,53 | 2,53 | -2,87% | - |
| 14.03.2024 | 2,71 | 2,71 | 2,61 | 2,61 | -3,55% | - |
| 13.03.2024 | 2,76 | 2,78 | 2,66 | 2,71 | -2,10% | - |
| 12.03.2024 | 2,82 | 2,87 | 2,76 | 2,76 | -1,95% | - |
| 11.03.2024 | 2,76 | 2,92 | 2,76 | 2,82 | 1,81% | - |
| 08.03.2024 | 2,80 | 2,81 | 2,71 | 2,77 | -0,97% | - |
| 07.03.2024 | 2,75 | 2,82 | 2,68 | 2,80 | 1,49% | - |
| 06.03.2024 | 2,59 | 2,77 | 2,59 | 2,75 | 2,61% | - |
| 05.03.2024 | 2,74 | 2,76 | 2,68 | 2,68 | -2,19% | - |
| 04.03.2024 | 2,88 | 2,88 | 2,74 | 2,74 | -4,79% | 300,00 |
| 01.03.2024 | 2,80 | 2,88 | 2,75 | 2,88 | 2,49% | - |
| 29.02.2024 | 2,79 | 2,84 | 2,73 | 2,81 | 0,72% | - |
| 28.02.2024 | 2,91 | 2,93 | 2,78 | 2,79 | -4,25% | - |
| 27.02.2024 | 2,86 | 2,93 | 2,82 | 2,92 | 1,32% | - |
| 26.02.2024 | 2,85 | 2,90 | 2,79 | 2,88 | 0,88% | - |
| 23.02.2024 | 2,93 | 2,97 | 2,82 | 2,85 | -2,66% | - |
| 22.02.2024 | 2,95 | 2,98 | 2,89 | 2,93 | -0,54% | - |
| 21.02.2024 | 2,96 | 2,99 | 2,87 | 2,95 | -0,37% | - |
| 20.02.2024 | 2,96 | 3,00 | 2,87 | 2,96 | 0,10% | - |
| 19.02.2024 | 3,06 | 3,08 | 2,95 | 2,96 | -3,43% | - |
| 16.02.2024 | 3,03 | 3,16 | 3,02 | 3,06 | 0,92% | - |
| 15.02.2024 | 3,05 | 3,08 | 2,97 | 3,03 | -0,49% | - |
| 14.02.2024 | 3,11 | 3,15 | 2,98 | 3,05 | -1,93% | - |
| 13.02.2024 | 3,24 | 3,33 | 3,10 | 3,11 | -4,05% | - |
| 12.02.2024 | 3,25 | 3,29 | 3,17 | 3,24 | -0,28% | - |
| 09.02.2024 | 3,40 | 3,43 | 3,24 | 3,25 | -4,30% | - |
| 08.02.2024 | 3,43 | 3,59 | 3,29 | 3,39 | -1,17% | - |
| 07.02.2024 | 3,44 | 3,53 | 3,39 | 3,43 | -0,17% | - |
| 06.02.2024 | 3,27 | 3,54 | 3,10 | 3,44 | 5,36% | - |
| 05.02.2024 | 2,77 | 3,32 | 2,74 | 3,26 | 17,62% | - |
| 02.02.2024 | 3,03 | 3,09 | 2,75 | 2,78 | -8,93% | - |
| 01.02.2024 | 3,06 | 3,20 | 3,03 | 3,05 | -3,91% | - |
| 31.01.2024 | 3,00 | 3,18 | 3,00 | 3,17 | 2,89% | - |
| 30.01.2024 | 3,14 | 3,15 | 2,96 | 3,08 | -0,55% | - |
| 29.01.2024 | 2,83 | 3,14 | 2,71 | 3,10 | 9,85% | - |
| 26.01.2024 | 2,69 | 2,83 | 2,65 | 2,82 | 5,14% | - |
| 25.01.2024 | 2,67 | 2,76 | 2,66 | 2,68 | 0,56% | - |
| 24.01.2024 | 2,67 | 2,74 | 2,62 | 2,67 | -0,41% | - |
| 23.01.2024 | 2,80 | 2,81 | 2,66 | 2,68 | -4,15% | - |
| 22.01.2024 | 2,88 | 2,94 | 2,65 | 2,80 | -2,85% | - |
| 19.01.2024 | 2,94 | 2,99 | 2,82 | 2,88 | -2,18% | - |
| 18.01.2024 | 3,05 | 3,05 | 2,90 | 2,94 | -3,54% | - |
| 17.01.2024 | 3,10 | 3,10 | 2,90 | 3,05 | -1,80% | - |
| 16.01.2024 | 2,88 | 3,12 | 2,88 | 3,11 | 4,72% | - |
| 15.01.2024 | 3,10 | 3,12 | 2,97 | 2,97 | -4,39% | - |
| 12.01.2024 | 2,98 | 3,11 | 2,86 | 3,10 | 3,89% | - |
| 11.01.2024 | 3,21 | 3,28 | 2,95 | 2,99 | -6,92% | - |
| 10.01.2024 | 2,93 | 3,24 | 2,85 | 3,21 | 9,64% | - |
| 09.01.2024 | 2,91 | 3,18 | 2,79 | 2,93 | 0,48% | - |
| 08.01.2024 | 2,24 | 2,92 | 2,24 | 2,91 | 29,38% | 1.338,00 |
| 05.01.2024 | 2,28 | 2,31 | 2,23 | 2,25 | -1,10% | - |
| 04.01.2024 | 2,33 | 2,37 | 2,24 | 2,28 | -2,28% | - |
| 03.01.2024 | 2,43 | 2,47 | 2,28 | 2,33 | -3,88% | - |
| 02.01.2024 | 2,36 | 2,50 | 2,31 | 2,42 | 0,50% | - |
| 29.12.2023 | 2,56 | 2,58 | 2,39 | 2,41 | -5,93% | - |
| 28.12.2023 | 2,47 | 2,67 | 2,44 | 2,56 | 3,72% | - |
| 27.12.2023 | 2,22 | 2,48 | 2,22 | 2,47 | 10,66% | - |
| 22.12.2023 | 2,08 | 2,24 | 2,07 | 2,23 | 7,51% | - |
| 21.12.2023 | 2,12 | 2,12 | 2,05 | 2,08 | -1,80% | - |
| 20.12.2023 | 2,04 | 2,13 | 2,04 | 2,11 | 2,62% | - |
| 19.12.2023 | 2,25 | 2,30 | 1,98 | 2,06 | -5,94% | - |
| 18.12.2023 | 2,34 | 2,35 | 2,19 | 2,19 | -6,77% | - |
| 15.12.2023 | 2,33 | 2,41 | 2,23 | 2,35 | 0,30% | - |