2,731€
3,92%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,63 | 2,74 | 2,59 | 2,73 | 3,92% | - |
| 09.05.2024 | 2,62 | 2,64 | 2,61 | 2,63 | 0,31% | - |
| 08.05.2024 | 2,49 | 2,66 | 2,48 | 2,62 | 5,39% | - |
| 07.05.2024 | 2,55 | 2,64 | 2,49 | 2,49 | -2,47% | - |
| 06.05.2024 | 2,55 | 2,61 | 2,46 | 2,55 | 0,00% | - |
| 03.05.2024 | 2,45 | 2,56 | 2,43 | 2,55 | 3,87% | - |
| 02.05.2024 | 2,46 | 2,53 | 2,44 | 2,45 | -0,16% | - |
| 30.04.2024 | 2,47 | 2,47 | 2,42 | 2,46 | -0,61% | - |
| 29.04.2024 | 2,34 | 2,48 | 1,96 | 2,47 | 5,91% | 2.000,00 |
| 26.04.2024 | 2,34 | 2,36 | 2,22 | 2,34 | -0,21% | - |
| 25.04.2024 | 2,40 | 2,40 | 2,27 | 2,34 | -2,17% | - |
| 24.04.2024 | 2,43 | 2,44 | 2,35 | 2,39 | -1,44% | - |
| 23.04.2024 | 2,44 | 2,46 | 2,39 | 2,43 | -0,45% | - |
| 22.04.2024 | 2,53 | 2,57 | 2,42 | 2,44 | -3,48% | - |
| 19.04.2024 | 2,49 | 2,58 | 2,41 | 2,53 | 1,28% | - |
| 18.04.2024 | 2,52 | 2,59 | 2,39 | 2,49 | -1,19% | - |
| 17.04.2024 | 2,55 | 2,56 | 2,45 | 2,52 | -1,17% | - |
| 16.04.2024 | 2,45 | 2,56 | 2,41 | 2,55 | 4,29% | - |
| 15.04.2024 | 2,62 | 2,64 | 2,43 | 2,45 | -6,42% | - |
| 12.04.2024 | 2,55 | 2,76 | 2,54 | 2,62 | 2,55% | - |
| 11.04.2024 | 2,60 | 2,61 | 2,53 | 2,55 | -1,69% | - |
| 10.04.2024 | 2,62 | 2,71 | 2,57 | 2,60 | -0,95% | - |
| 09.04.2024 | 2,63 | 2,65 | 2,58 | 2,62 | -0,30% | - |
| 08.04.2024 | 2,74 | 2,74 | 2,63 | 2,63 | -4,09% | - |
| 05.04.2024 | 2,77 | 2,79 | 2,71 | 2,74 | -1,01% | - |
| 04.04.2024 | 2,68 | 2,81 | 2,67 | 2,77 | 3,32% | - |
| 03.04.2024 | 2,67 | 2,71 | 2,61 | 2,68 | 0,30% | - |
| 02.04.2024 | 2,53 | 2,88 | 2,51 | 2,67 | 5,61% | 850,00 |
| 28.03.2024 | 2,57 | 2,57 | 2,49 | 2,53 | -1,44% | - |
| 27.03.2024 | 2,53 | 2,57 | 2,51 | 2,57 | 1,38% | - |
| 26.03.2024 | 2,54 | 2,58 | 2,51 | 2,53 | -0,12% | - |
| 25.03.2024 | 2,54 | 2,56 | 2,47 | 2,54 | -0,35% | - |
| 22.03.2024 | 2,55 | 2,58 | 2,50 | 2,54 | -0,39% | - |
| 21.03.2024 | 2,58 | 2,62 | 2,50 | 2,55 | -1,01% | - |
| 20.03.2024 | 2,54 | 2,58 | 2,46 | 2,58 | 1,61% | - |
| 19.03.2024 | 2,51 | 2,55 | 2,48 | 2,54 | 1,32% | - |
| 18.03.2024 | 2,54 | 2,58 | 2,48 | 2,51 | -1,34% | - |
| 15.03.2024 | 2,61 | 2,63 | 2,53 | 2,54 | -2,76% | - |
| 14.03.2024 | 2,69 | 2,71 | 2,61 | 2,61 | -2,83% | - |
| 13.03.2024 | 2,76 | 2,77 | 2,66 | 2,69 | -2,61% | - |
| 12.03.2024 | 2,83 | 2,87 | 2,76 | 2,76 | -2,34% | - |
| 11.03.2024 | 2,77 | 2,92 | 2,75 | 2,83 | 2,17% | - |
| 08.03.2024 | 2,80 | 2,81 | 2,71 | 2,77 | -1,11% | - |
| 07.03.2024 | 2,78 | 2,82 | 2,68 | 2,80 | 0,79% | - |
| 06.03.2024 | 2,69 | 2,78 | 2,64 | 2,78 | 3,04% | - |
| 05.03.2024 | 2,74 | 2,76 | 2,68 | 2,69 | -1,64% | - |
| 04.03.2024 | 2,88 | 2,88 | 2,73 | 2,74 | -4,96% | - |
| 01.03.2024 | 2,84 | 2,88 | 2,75 | 2,88 | 1,44% | - |
| 29.02.2024 | 2,79 | 2,84 | 2,73 | 2,84 | 1,97% | - |
| 28.02.2024 | 2,92 | 2,93 | 2,78 | 2,79 | -4,75% | - |
| 27.02.2024 | 2,88 | 2,93 | 2,82 | 2,92 | 1,53% | - |
| 26.02.2024 | 2,85 | 2,90 | 2,79 | 2,88 | 0,98% | - |
| 23.02.2024 | 2,94 | 2,97 | 2,82 | 2,85 | -2,89% | - |
| 22.02.2024 | 2,95 | 2,99 | 2,89 | 2,94 | -0,37% | - |
| 21.02.2024 | 2,96 | 2,98 | 2,88 | 2,95 | -0,24% | - |
| 20.02.2024 | 2,95 | 2,99 | 2,87 | 2,96 | 0,07% | - |
| 19.02.2024 | 3,05 | 3,09 | 2,95 | 2,95 | -3,15% | - |
| 16.02.2024 | 3,04 | 3,16 | 3,01 | 3,05 | 0,33% | - |
| 15.02.2024 | 3,05 | 3,08 | 2,97 | 3,04 | -0,43% | - |
| 14.02.2024 | 3,10 | 3,15 | 2,98 | 3,05 | -1,45% | - |
| 13.02.2024 | 3,24 | 3,33 | 3,09 | 3,10 | -4,47% | - |
| 12.02.2024 | 3,26 | 3,29 | 3,17 | 3,24 | -0,49% | - |
| 09.02.2024 | 3,39 | 3,43 | 3,25 | 3,26 | -3,75% | - |
| 08.02.2024 | 3,44 | 3,59 | 3,29 | 3,39 | -1,46% | - |
| 07.02.2024 | 3,45 | 3,54 | 3,39 | 3,44 | -0,29% | - |
| 06.02.2024 | 3,27 | 3,54 | 3,10 | 3,45 | 5,32% | - |
| 05.02.2024 | 2,78 | 3,32 | 2,75 | 3,27 | 17,83% | - |
| 02.02.2024 | 3,05 | 3,08 | 2,74 | 2,78 | -9,19% | - |
| 01.02.2024 | 3,16 | 3,21 | 3,03 | 3,06 | -3,17% | - |
| 31.01.2024 | 3,07 | 3,18 | 3,00 | 3,16 | 2,77% | - |
| 30.01.2024 | 3,15 | 3,16 | 2,96 | 3,07 | -2,54% | - |
| 29.01.2024 | 2,83 | 3,17 | 2,71 | 3,15 | 11,38% | 2.500,00 |
| 26.01.2024 | 2,70 | 2,84 | 2,65 | 2,83 | 4,66% | - |
| 25.01.2024 | 2,67 | 2,75 | 2,66 | 2,70 | 1,39% | - |
| 24.01.2024 | 2,68 | 2,74 | 2,62 | 2,67 | -0,34% | - |
| 23.01.2024 | 2,79 | 2,81 | 2,65 | 2,68 | -3,88% | - |
| 22.01.2024 | 2,92 | 2,93 | 2,66 | 2,78 | -4,59% | - |
| 19.01.2024 | 2,95 | 2,99 | 2,82 | 2,92 | -1,19% | - |
| 18.01.2024 | 3,05 | 3,06 | 2,90 | 2,95 | -3,28% | - |
| 17.01.2024 | 3,09 | 3,09 | 2,90 | 3,05 | -1,58% | - |
| 16.01.2024 | 2,97 | 3,12 | 2,93 | 3,10 | 4,09% | - |
| 15.01.2024 | 3,11 | 3,12 | 2,97 | 2,98 | -3,87% | - |
| 12.01.2024 | 3,01 | 3,11 | 2,86 | 3,10 | 2,99% | - |
| 11.01.2024 | 3,22 | 3,29 | 2,95 | 3,01 | -6,35% | - |
| 10.01.2024 | 2,93 | 3,24 | 2,85 | 3,21 | 9,51% | - |
| 09.01.2024 | 2,92 | 3,18 | 2,79 | 2,94 | 0,62% | - |
| 08.01.2024 | 2,26 | 2,93 | 2,24 | 2,92 | 28,90% | - |
| 05.01.2024 | 2,25 | 2,31 | 2,23 | 2,26 | 0,31% | - |
| 04.01.2024 | 2,34 | 2,37 | 2,24 | 2,26 | -3,55% | - |
| 03.01.2024 | 2,42 | 2,46 | 2,28 | 2,34 | -3,19% | - |
| 02.01.2024 | 2,41 | 2,50 | 2,31 | 2,42 | 0,42% | - |
| 29.12.2023 | 2,55 | 2,58 | 2,40 | 2,41 | -5,50% | - |
| 28.12.2023 | 2,47 | 2,67 | 2,46 | 2,55 | 2,99% | - |
| 27.12.2023 | 2,26 | 2,48 | 2,23 | 2,47 | 9,72% | - |
| 22.12.2023 | 2,09 | 2,26 | 2,07 | 2,25 | 7,90% | - |
| 21.12.2023 | 2,10 | 2,11 | 2,05 | 2,09 | -0,67% | - |
| 20.12.2023 | 2,11 | 2,14 | 2,05 | 2,10 | -0,10% | - |
| 19.12.2023 | 2,27 | 2,30 | 1,98 | 2,10 | -7,31% | - |
| 18.12.2023 | 2,36 | 2,36 | 2,22 | 2,27 | -3,73% | - |
| 15.12.2023 | 2,44 | 2,45 | 2,28 | 2,36 | -3,00% | - |