31,889SEK
4,03%
Echtzeit-Aktienkurs Hansa Medical AB
Bid:
Ask:
Aktienkurse zur Hansa Medical AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 30,92 | 32,02 | 30,40 | 31,76 | 3,62% | - |
| 09.05.2024 | 30,71 | 30,82 | 30,65 | 30,65 | 0,11% | - |
| 08.05.2024 | 29,10 | 31,18 | 29,04 | 30,62 | 5,22% | 181.265,00 |
| 07.05.2024 | 29,84 | 30,80 | 29,00 | 29,10 | -2,28% | 139.243,00 |
| 06.05.2024 | 29,74 | 30,40 | 28,62 | 29,78 | 0,13% | 181.130,00 |
| 03.05.2024 | 28,42 | 29,84 | 28,22 | 29,74 | 4,72% | 208.885,00 |
| 02.05.2024 | 29,00 | 29,54 | 28,40 | 28,40 | -1,87% | 125.328,00 |
| 30.04.2024 | 29,00 | 29,00 | 28,42 | 28,94 | -0,21% | 32.739,00 |
| 29.04.2024 | 27,32 | 29,00 | 26,70 | 29,00 | 6,15% | 148.164,00 |
| 26.04.2024 | 27,22 | 27,58 | 25,90 | 27,32 | 0,44% | 257.784,00 |
| 25.04.2024 | 27,62 | 27,68 | 26,46 | 27,20 | -2,44% | 200.908,00 |
| 24.04.2024 | 27,96 | 27,96 | 27,20 | 27,88 | -0,29% | 98.780,00 |
| 23.04.2024 | 28,70 | 28,70 | 27,68 | 27,96 | -0,64% | 98.303,00 |
| 22.04.2024 | 29,56 | 30,00 | 28,08 | 28,14 | -3,96% | 163.345,00 |
| 19.04.2024 | 28,86 | 30,16 | 28,10 | 29,30 | 0,83% | 259.357,00 |
| 18.04.2024 | 29,20 | 30,10 | 27,72 | 29,06 | -1,42% | 265.650,00 |
| 17.04.2024 | 29,46 | 29,58 | 28,50 | 29,48 | -0,27% | 210.865,00 |
| 16.04.2024 | 28,06 | 29,56 | 27,26 | 29,56 | 4,16% | 127.617,00 |
| 15.04.2024 | 30,40 | 30,40 | 28,32 | 28,38 | -6,64% | 242.300,00 |
| 12.04.2024 | 32,00 | 32,00 | 30,18 | 30,40 | 4,40% | 834.691,00 |
| 11.04.2024 | 29,80 | 30,08 | 29,12 | 29,12 | -2,41% | 81.913,00 |
| 10.04.2024 | 29,90 | 31,00 | 29,56 | 29,84 | -0,20% | 92.032,00 |
| 09.04.2024 | 29,84 | 30,38 | 29,40 | 29,90 | -0,33% | 46.874,00 |
| 08.04.2024 | 31,50 | 31,50 | 30,00 | 30,00 | -4,76% | 97.385,00 |
| 05.04.2024 | 32,00 | 32,18 | 31,24 | 31,50 | -2,17% | 55.072,00 |
| 04.04.2024 | 30,84 | 32,24 | 30,70 | 32,20 | 4,41% | 138.648,00 |
| 03.04.2024 | 30,86 | 31,28 | 30,10 | 30,84 | 0,19% | 113.455,00 |
| 02.04.2024 | 31,20 | 33,36 | 30,52 | 30,78 | 5,77% | 450.723,00 |
| 28.03.2024 | 29,66 | 29,66 | 28,60 | 29,10 | -0,89% | 46.968,00 |
| 27.03.2024 | 28,90 | 29,46 | 28,70 | 29,36 | 1,24% | 41.619,00 |
| 26.03.2024 | 29,00 | 29,52 | 28,74 | 29,00 | 0,00% | 45.304,00 |
| 25.03.2024 | 28,18 | 29,36 | 28,10 | 29,00 | 0,00% | 73.120,00 |
| 22.03.2024 | 29,00 | 29,48 | 28,10 | 29,00 | 0,00% | 85.134,00 |
| 21.03.2024 | 29,10 | 29,70 | 28,56 | 29,00 | 0,00% | 101.970,00 |
| 20.03.2024 | 28,02 | 29,24 | 27,94 | 29,00 | 0,83% | 66.061,00 |
| 19.03.2024 | 28,46 | 28,98 | 28,26 | 28,76 | 1,41% | 45.351,00 |
| 18.03.2024 | 28,46 | 29,10 | 28,00 | 28,36 | -0,70% | 86.801,00 |
| 15.03.2024 | 29,44 | 29,50 | 28,52 | 28,56 | -2,99% | 73.226,00 |
| 14.03.2024 | 30,02 | 30,50 | 29,34 | 29,44 | -2,13% | 103.631,00 |
| 13.03.2024 | 30,76 | 31,00 | 29,80 | 30,08 | -2,02% | 111.846,00 |
| 12.03.2024 | 31,58 | 32,08 | 30,70 | 30,70 | -2,79% | 67.196,00 |
| 11.03.2024 | 31,20 | 32,62 | 31,00 | 31,58 | 1,87% | 130.445,00 |
| 08.03.2024 | 31,46 | 31,46 | 30,24 | 31,00 | -1,46% | 104.630,00 |
| 07.03.2024 | 30,10 | 31,50 | 30,02 | 31,46 | 1,81% | 51.880,00 |
| 06.03.2024 | 30,26 | 31,20 | 29,80 | 30,90 | 2,12% | 67.813,00 |
| 05.03.2024 | 30,64 | 31,12 | 30,12 | 30,26 | -1,24% | 45.604,00 |
| 04.03.2024 | 31,96 | 32,00 | 30,64 | 30,64 | -5,02% | 55.488,00 |
| 01.03.2024 | 31,64 | 32,26 | 30,78 | 32,26 | 1,96% | 58.440,00 |
| 29.02.2024 | 31,12 | 31,88 | 30,28 | 31,64 | 1,67% | 99.332,00 |
| 28.02.2024 | 32,90 | 32,90 | 31,04 | 31,12 | -4,77% | 90.671,00 |
| 27.02.2024 | 32,38 | 32,76 | 31,16 | 32,68 | 1,36% | 67.506,00 |
| 26.02.2024 | 31,80 | 32,24 | 31,10 | 32,24 | 1,26% | 85.911,00 |
| 23.02.2024 | 32,56 | 33,20 | 31,60 | 31,84 | -2,21% | 61.998,00 |
| 22.02.2024 | 32,96 | 33,20 | 32,12 | 32,56 | -1,21% | 41.527,00 |
| 21.02.2024 | 33,18 | 33,18 | 32,18 | 32,96 | 0,18% | 51.033,00 |
| 20.02.2024 | 33,00 | 33,36 | 32,28 | 32,90 | -0,30% | 74.995,00 |
| 19.02.2024 | 34,28 | 34,76 | 33,00 | 33,00 | -3,73% | 81.294,00 |
| 16.02.2024 | 34,10 | 35,56 | 34,00 | 34,28 | 0,53% | 170.342,00 |
| 15.02.2024 | 33,52 | 34,78 | 33,42 | 34,10 | -0,70% | 92.377,00 |
| 14.02.2024 | 35,22 | 35,26 | 33,60 | 34,34 | -2,50% | 113.314,00 |
| 13.02.2024 | 36,38 | 37,68 | 35,02 | 35,22 | -3,19% | 102.150,00 |
| 12.02.2024 | 36,60 | 36,90 | 35,56 | 36,38 | -0,60% | 104.526,00 |
| 09.02.2024 | 38,30 | 38,88 | 36,56 | 36,60 | -4,44% | 174.356,00 |
| 08.02.2024 | 38,70 | 40,50 | 37,08 | 38,30 | -1,03% | 226.616,00 |
| 07.02.2024 | 39,70 | 40,00 | 38,18 | 38,70 | -0,36% | 184.196,00 |
| 06.02.2024 | 37,00 | 40,40 | 35,12 | 38,84 | 4,97% | 457.805,00 |
| 05.02.2024 | 31,32 | 37,84 | 30,84 | 37,00 | 18,14% | 552.766,00 |
| 02.02.2024 | 34,30 | 34,68 | 31,00 | 31,32 | -7,88% | 169.061,00 |
| 01.02.2024 | 35,58 | 36,16 | 34,00 | 34,00 | -4,39% | 162.120,00 |
| 31.01.2024 | 34,54 | 35,66 | 33,86 | 35,56 | 2,95% | 105.160,00 |
| 30.01.2024 | 34,62 | 35,30 | 33,34 | 34,54 | -3,73% | 163.751,00 |
| 29.01.2024 | 31,68 | 35,88 | 30,62 | 35,88 | 12,13% | 186.469,00 |
| 26.01.2024 | 30,00 | 32,06 | 30,00 | 32,00 | 4,71% | 143.848,00 |
| 25.01.2024 | 30,50 | 31,26 | 30,02 | 30,56 | 0,79% | 98.062,00 |
| 24.01.2024 | 30,12 | 31,20 | 29,60 | 30,32 | 0,66% | 168.289,00 |
| 23.01.2024 | 31,00 | 31,78 | 30,00 | 30,12 | -4,68% | 104.587,00 |
| 22.01.2024 | 32,50 | 33,86 | 30,18 | 31,60 | -2,77% | 225.540,00 |
| 19.01.2024 | 33,40 | 34,18 | 32,08 | 32,50 | -2,81% | 149.460,00 |
| 18.01.2024 | 34,60 | 34,60 | 33,00 | 33,44 | -3,41% | 165.645,00 |
| 17.01.2024 | 35,26 | 35,26 | 33,06 | 34,62 | -1,87% | 176.667,00 |
| 16.01.2024 | 33,76 | 35,42 | 33,30 | 35,28 | 4,50% | 149.188,00 |
| 15.01.2024 | 35,42 | 35,42 | 33,46 | 33,76 | -3,49% | 115.884,00 |
| 12.01.2024 | 34,00 | 34,98 | 32,16 | 34,98 | 3,37% | 295.531,00 |
| 11.01.2024 | 36,86 | 36,86 | 33,12 | 33,84 | -6,00% | 437.103,00 |
| 10.01.2024 | 32,80 | 36,44 | 32,00 | 36,00 | 9,76% | 603.444,00 |
| 09.01.2024 | 33,62 | 35,68 | 31,28 | 32,80 | 0,55% | 879.795,00 |
| 08.01.2024 | 27,04 | 32,78 | 27,04 | 32,62 | 29,34% | 1.371.109,00 |
| 05.01.2024 | 25,96 | 25,96 | 25,00 | 25,22 | -0,16% | 54.505,00 |
| 04.01.2024 | 26,00 | 26,52 | 25,12 | 25,26 | -2,85% | 95.744,00 |
| 03.01.2024 | 27,90 | 27,90 | 25,60 | 26,00 | -3,70% | 124.006,00 |
| 02.01.2024 | 26,22 | 27,86 | 25,74 | 27,00 | 3,05% | 162.627,00 |
| 29.12.2023 | 28,20 | 28,34 | 26,20 | 26,20 | -7,09% | 259.911,00 |
| 28.12.2023 | 27,00 | 29,40 | 27,00 | 28,20 | 4,44% | 302.570,00 |
| 27.12.2023 | 24,66 | 27,28 | 24,60 | 27,00 | 9,49% | 362.004,00 |
| 22.12.2023 | 23,26 | 24,66 | 22,88 | 24,66 | 6,02% | 180.143,00 |
| 21.12.2023 | 23,54 | 23,54 | 22,78 | 23,26 | -1,19% | 159.756,00 |
| 20.12.2023 | 23,00 | 23,62 | 22,78 | 23,54 | 1,55% | 212.221,00 |
| 19.12.2023 | 25,14 | 25,68 | 22,00 | 23,18 | -7,80% | 820.578,00 |
| 18.12.2023 | 25,62 | 26,20 | 24,70 | 25,14 | -4,48% | 136.343,00 |
| 15.12.2023 | 26,00 | 26,70 | 24,90 | 26,32 | 0,23% | 224.006,00 |