2,323€
-3,21%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -6,83% | - |
| 25.04.2024 | 2,29 | 2,40 | 2,29 | 2,40 | 3,63% | 300,00 |
| 24.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -5,47% | - |
| 23.04.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 1,32% | 610,00 |
| 22.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,43% | - |
| 19.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,76% | - |
| 18.04.2024 | 2,43 | 2,43 | 2,37 | 2,37 | -2,55% | - |
| 17.04.2024 | 2,44 | 2,44 | 2,43 | 2,43 | 3,32% | - |
| 16.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -6,52% | - |
| 15.04.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -3,75% | - |
| 12.04.2024 | 2,66 | 2,66 | 2,61 | 2,61 | 4,82% | - |
| 11.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,72% | - |
| 10.04.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,49% | - |
| 09.04.2024 | 2,51 | 2,57 | 2,51 | 2,57 | -2,20% | - |
| 08.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,28% | - |
| 05.04.2024 | 2,72 | 2,72 | 2,67 | 2,67 | 0,15% | - |
| 04.04.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 3,18% | - |
| 03.04.2024 | 2,56 | 2,71 | 2,56 | 2,58 | -4,59% | 1.613,00 |
| 02.04.2024 | 2,76 | 2,76 | 2,70 | 2,70 | 10,01% | - |
| 28.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 27.03.2024 | 2,43 | 2,46 | 2,43 | 2,45 | -0,97% | - |
| 26.03.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 0,65% | - |
| 25.03.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 0,57% | - |
| 22.03.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 0,41% | - |
| 21.03.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -0,16% | - |
| 20.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,16% | - |
| 19.03.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 0,33% | - |
| 18.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -4,25% | - |
| 15.03.2024 | 2,52 | 2,54 | 2,52 | 2,54 | -3,20% | - |
| 14.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 13.03.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -4,26% | - |
| 12.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,27% | - |
| 11.03.2024 | 2,67 | 2,69 | 2,67 | 2,69 | -0,96% | - |
| 08.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,59% | - |
| 07.03.2024 | 2,66 | 2,73 | 2,66 | 2,73 | 3,49% | - |
| 06.03.2024 | 2,59 | 2,64 | 2,59 | 2,64 | -0,98% | - |
| 05.03.2024 | 2,64 | 2,66 | 2,64 | 2,66 | -3,62% | - |
| 04.03.2024 | 2,78 | 2,78 | 2,74 | 2,76 | 1,62% | - |
| 01.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,97% | - |
| 29.02.2024 | 2,69 | 2,69 | 2,68 | 2,69 | -3,24% | - |
| 28.02.2024 | 2,82 | 2,85 | 2,74 | 2,78 | -2,04% | - |
| 27.02.2024 | 2,79 | 2,84 | 2,79 | 2,84 | 3,20% | - |
| 26.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -2,34% | - |
| 23.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | - |
| 22.02.2024 | 2,84 | 2,87 | 2,84 | 2,87 | 1,41% | - |
| 21.02.2024 | 2,84 | 2,88 | 2,82 | 2,83 | -0,70% | - |
| 20.02.2024 | 2,82 | 2,85 | 2,82 | 2,85 | -3,33% | - |
| 19.02.2024 | 2,98 | 2,98 | 2,95 | 2,95 | 0,75% | - |
| 16.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,55% | - |
| 15.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,81% | - |
| 14.02.2024 | 2,99 | 2,99 | 2,95 | 2,95 | -5,27% | - |
| 13.02.2024 | 3,18 | 3,18 | 3,11 | 3,11 | -0,77% | - |
| 12.02.2024 | 3,14 | 3,14 | 3,13 | 3,13 | -4,16% | - |
| 09.02.2024 | 3,29 | 3,29 | 3,23 | 3,27 | -2,45% | - |
| 08.02.2024 | 3,33 | 3,35 | 3,22 | 3,35 | 0,30% | - |
| 07.02.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,46% | - |
| 06.02.2024 | 3,15 | 3,29 | 3,09 | 3,29 | 2,30% | - |
| 05.02.2024 | 2,79 | 3,22 | 2,79 | 3,22 | 11,81% | 2.594,00 |
| 02.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,38% | - |
| 01.02.2024 | 3,10 | 3,10 | 3,01 | 3,01 | -0,20% | - |
| 31.01.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -1,18% | - |
| 30.01.2024 | 3,08 | 3,08 | 3,00 | 3,05 | 15,68% | - |
| 29.01.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -0,98% | - |
| 26.01.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 3,74% | - |
| 25.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -6,20% | - |
| 24.01.2024 | 2,65 | 2,74 | 2,61 | 2,74 | 1,03% | 438,00 |
| 23.01.2024 | 2,64 | 2,71 | 2,64 | 2,71 | 3,51% | - |
| 22.01.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -4,45% | - |
| 19.01.2024 | 2,83 | 2,83 | 2,74 | 2,74 | -5,71% | - |
| 18.01.2024 | 2,95 | 2,95 | 2,91 | 2,91 | -3,26% | - |
| 17.01.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 0,60% | - |
| 16.01.2024 | 2,90 | 2,99 | 2,90 | 2,99 | 0,13% | - |
| 15.01.2024 | 2,99 | 2,99 | 2,95 | 2,98 | 2,61% | - |
| 12.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -7,09% | - |
| 11.01.2024 | 3,11 | 3,13 | 3,11 | 3,13 | 0,90% | - |
| 10.01.2024 | 2,83 | 3,10 | 2,83 | 3,10 | 12,07% | - |
| 09.01.2024 | 2,74 | 2,77 | 2,74 | 2,77 | 29,10% | - |
| 08.01.2024 | 2,35 | 2,35 | 2,14 | 2,14 | -0,74% | 223,00 |
| 05.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,53% | - |
| 04.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,32% | - |
| 03.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | - |
| 02.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -6,77% | - |
| 29.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | 4,52% | - |
| 28.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | 5,39% | - |
| 27.12.2023 | 2,14 | 2,23 | 2,14 | 2,23 | 11,63% | - |
| 22.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -1,09% | - |
| 21.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -0,20% | - |
| 20.12.2023 | 1,98 | 2,02 | 1,98 | 2,02 | -7,93% | - |
| 19.12.2023 | 2,15 | 2,19 | 2,15 | 2,19 | -2,58% | - |
| 18.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -0,62% | - |
| 15.12.2023 | 2,36 | 2,36 | 2,27 | 2,27 | -3,16% | - |
| 14.12.2023 | 2,16 | 2,34 | 2,16 | 2,34 | 12,61% | 1.193,00 |
| 13.12.2023 | 2,04 | 2,08 | 2,04 | 2,08 | 7,17% | - |
| 12.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,46% | - |
| 11.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -3,08% | - |
| 08.12.2023 | 1,96 | 2,04 | 1,96 | 2,01 | 2,03% | - |
| 07.12.2023 | 1,93 | 1,97 | 1,93 | 1,97 | 1,70% | - |
| 06.12.2023 | 1,98 | 2,00 | 1,94 | 1,94 | -3,15% | - |
| 05.12.2023 | 2,12 | 2,14 | 2,00 | 2,00 | -7,06% | - |
| 04.12.2023 | 2,15 | 2,15 | 2,15 | 2,15 | 1,32% | - |