Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.025,50 -0,24 (-0,00%)
Hansa Biopharma AB (24H.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:43PM CEST
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,9600 | 3,9680 | 3,8500 | 3,9680 | 3,9680 | - |
| 12. Sept. 2024 | 4,0420 | 4,1520 | 3,9400 | 3,9560 | 3,9560 | - |
| 11. Sept. 2024 | 4,1720 | 4,2040 | 4,0360 | 4,0440 | 4,0440 | - |
| 10. Sept. 2024 | 4,2420 | 4,3060 | 4,1640 | 4,1680 | 4,1680 | - |
| 09. Sept. 2024 | 4,1140 | 4,2780 | 4,1140 | 4,2460 | 4,2460 | - |
| 06. Sept. 2024 | 4,3600 | 4,3740 | 4,1200 | 4,1200 | 4,1200 | - |
| 05. Sept. 2024 | 4,3040 | 4,3660 | 4,2260 | 4,3620 | 4,3620 | - |
| 04. Sept. 2024 | 4,3040 | 4,3420 | 4,2260 | 4,3060 | 4,3060 | - |
| 03. Sept. 2024 | 4,5720 | 4,5720 | 4,2840 | 4,3020 | 4,3020 | - |
| 02. Sept. 2024 | 4,8620 | 4,9300 | 4,5760 | 4,5760 | 4,5760 | - |
| 30. Aug. 2024 | 4,5860 | 5,0050 | 4,5860 | 4,8580 | 4,8580 | - |
| 29. Aug. 2024 | 4,4840 | 4,6520 | 4,4700 | 4,5840 | 4,5840 | - |
| 28. Aug. 2024 | 4,5340 | 4,6240 | 4,4760 | 4,4760 | 4,4760 | - |
| 27. Aug. 2024 | 4,3000 | 4,5880 | 4,3000 | 4,5320 | 4,5320 | - |
| 26. Aug. 2024 | 4,6260 | 4,6260 | 4,3040 | 4,3040 | 4,3040 | - |
| 23. Aug. 2024 | 4,3320 | 4,7300 | 4,2440 | 4,6300 | 4,6300 | - |
| 22. Aug. 2024 | 4,1480 | 4,3320 | 4,1040 | 4,3280 | 4,3280 | - |
| 21. Aug. 2024 | 3,7760 | 4,1480 | 3,7760 | 4,1480 | 4,1480 | - |
| 20. Aug. 2024 | 3,4480 | 3,7760 | 3,4480 | 3,7760 | 3,7760 | - |
| 19. Aug. 2024 | 3,3640 | 3,4860 | 3,3260 | 3,4480 | 3,4480 | - |
| 16. Aug. 2024 | 3,3200 | 3,3820 | 3,2600 | 3,3580 | 3,3580 | - |
| 15. Aug. 2024 | 3,2680 | 3,3220 | 3,2540 | 3,3160 | 3,3160 | - |
| 14. Aug. 2024 | 3,2820 | 3,3740 | 3,2680 | 3,2680 | 3,2680 | - |
| 13. Aug. 2024 | 3,3200 | 3,3200 | 3,2320 | 3,2880 | 3,2880 | - |
| 12. Aug. 2024 | 3,3920 | 3,4340 | 3,3160 | 3,3180 | 3,3180 | - |
| 09. Aug. 2024 | 3,4060 | 3,4480 | 3,3620 | 3,3880 | 3,3880 | - |
| 08. Aug. 2024 | 3,3720 | 3,4080 | 3,3380 | 3,4000 | 3,4000 | - |
| 07. Aug. 2024 | 3,2320 | 3,4440 | 3,2320 | 3,3680 | 3,3680 | - |
| 06. Aug. 2024 | 3,2020 | 3,3220 | 3,1600 | 3,2280 | 3,2280 | - |
| 05. Aug. 2024 | 3,3280 | 3,3280 | 3,0200 | 3,1960 | 3,1960 | - |
| 02. Aug. 2024 | 3,4500 | 3,4500 | 3,3240 | 3,3340 | 3,3340 | - |
| 01. Aug. 2024 | 3,5060 | 3,5400 | 3,4480 | 3,4520 | 3,4520 | - |
| 31. Juli 2024 | 3,5560 | 3,6000 | 3,5000 | 3,5060 | 3,5060 | - |
| 30. Juli 2024 | 3,5340 | 3,5720 | 3,5340 | 3,5520 | 3,5520 | - |
| 29. Juli 2024 | 3,4420 | 3,5680 | 3,4420 | 3,5340 | 3,5340 | - |
| 26. Juli 2024 | 3,5980 | 3,6300 | 3,4400 | 3,4400 | 3,4400 | - |
| 25. Juli 2024 | 3,5140 | 3,6040 | 3,4780 | 3,6040 | 3,6040 | - |
| 24. Juli 2024 | 3,4280 | 3,5260 | 3,3960 | 3,5180 | 3,5180 | - |
| 23. Juli 2024 | 3,3900 | 3,5160 | 3,3560 | 3,4360 | 3,4360 | - |
| 22. Juli 2024 | 3,5920 | 3,5920 | 3,3920 | 3,3920 | 3,3920 | - |
| 19. Juli 2024 | 3,3520 | 3,7580 | 3,3520 | 3,5900 | 3,5900 | - |
| 18. Juli 2024 | 4,0360 | 4,0360 | 3,3540 | 3,3600 | 3,3600 | - |
| 17. Juli 2024 | 4,2240 | 4,2280 | 4,0360 | 4,0360 | 4,0360 | - |
| 16. Juli 2024 | 4,1800 | 4,2200 | 4,1520 | 4,2180 | 4,2180 | - |
| 15. Juli 2024 | 4,3080 | 4,3080 | 4,1420 | 4,1860 | 4,1860 | - |
| 12. Juli 2024 | 4,4740 | 4,4740 | 4,2860 | 4,3120 | 4,3120 | - |
| 11. Juli 2024 | 4,4900 | 4,5340 | 4,3980 | 4,4820 | 4,4820 | - |
| 10. Juli 2024 | 4,4160 | 4,5200 | 4,4160 | 4,4880 | 4,4880 | - |
| 09. Juli 2024 | 4,2760 | 4,5040 | 4,2760 | 4,4180 | 4,4180 | - |
| 08. Juli 2024 | 4,2640 | 4,3840 | 4,2580 | 4,2820 | 4,2820 | - |
| 05. Juli 2024 | 4,1860 | 4,2700 | 4,1220 | 4,2680 | 4,2680 | - |
| 04. Juli 2024 | 4,1560 | 4,1920 | 4,1340 | 4,1860 | 4,1860 | - |
| 03. Juli 2024 | 4,1020 | 4,1820 | 4,0700 | 4,1500 | 4,1500 | - |
| 02. Juli 2024 | 4,0300 | 4,1640 | 4,0300 | 4,1000 | 4,1000 | - |
| 01. Juli 2024 | 4,0720 | 4,1060 | 4,0060 | 4,0340 | 4,0340 | - |
| 28. Juni 2024 | 4,0820 | 4,2360 | 4,0720 | 4,0780 | 4,0780 | - |
| 27. Juni 2024 | 4,3220 | 4,3660 | 4,0840 | 4,0840 | 4,0840 | - |
| 26. Juni 2024 | 4,1380 | 4,3260 | 4,1380 | 4,3240 | 4,3240 | - |
| 25. Juni 2024 | 4,3220 | 4,3460 | 4,1140 | 4,1400 | 4,1400 | - |
| 24. Juni 2024 | 3,7760 | 4,3280 | 3,7760 | 4,3200 | 4,3200 | - |
| 21. Juni 2024 | 3,7760 | 3,7900 | 3,7700 | 3,7760 | 3,7760 | - |
| 20. Juni 2024 | 3,7280 | 3,8260 | 3,6360 | 3,7780 | 3,7780 | - |
| 19. Juni 2024 | 4,0120 | 4,0120 | 3,6800 | 3,7280 | 3,7280 | - |
| 18. Juni 2024 | 4,0900 | 4,1220 | 3,9960 | 4,0100 | 4,0100 | - |
| 17. Juni 2024 | 4,0720 | 4,2520 | 4,0360 | 4,0860 | 4,0860 | - |
| 14. Juni 2024 | 4,3140 | 4,3480 | 4,0720 | 4,0740 | 4,0740 | - |
| 13. Juni 2024 | 4,3320 | 4,3320 | 4,2140 | 4,3100 | 4,3100 | - |
| 12. Juni 2024 | 4,7220 | 4,8460 | 4,3400 | 4,3400 | 4,3400 | - |
| 11. Juni 2024 | 4,6460 | 4,9420 | 4,6460 | 4,7180 | 4,7180 | - |
| 10. Juni 2024 | 4,5000 | 4,7420 | 4,5000 | 4,6500 | 4,6500 | - |
| 07. Juni 2024 | 4,3880 | 4,7000 | 4,3880 | 4,4900 | 4,4900 | - |
| 06. Juni 2024 | 4,1760 | 4,3960 | 4,1760 | 4,3840 | 4,3840 | - |
| 05. Juni 2024 | 4,5420 | 4,5800 | 4,3700 | 4,3900 | 4,3900 | - |
| 04. Juni 2024 | 4,7020 | 4,8180 | 4,4340 | 4,5340 | 4,5340 | - |
| 03. Juni 2024 | 4,3500 | 4,7220 | 4,3500 | 4,7060 | 4,7060 | - |
| 31. Mai 2024 | 3,8380 | 4,3460 | 3,7660 | 4,3460 | 4,3460 | - |
| 30. Mai 2024 | 3,6980 | 3,8860 | 3,6980 | 3,8460 | 3,8460 | - |
| 29. Mai 2024 | 3,6640 | 3,8880 | 3,6640 | 3,7000 | 3,7000 | - |
| 28. Mai 2024 | 3,4640 | 3,8000 | 3,4480 | 3,6700 | 3,6700 | - |
| 27. Mai 2024 | 3,5460 | 3,5460 | 3,3440 | 3,4600 | 3,4600 | - |
| 24. Mai 2024 | 3,7540 | 3,7540 | 3,5440 | 3,5440 | 3,5440 | - |
| 23. Mai 2024 | 3,6460 | 3,7660 | 3,6460 | 3,7500 | 3,7500 | - |
| 22. Mai 2024 | 3,4680 | 3,6900 | 3,4680 | 3,6420 | 3,6420 | - |
| 21. Mai 2024 | 3,3320 | 3,4660 | 3,3320 | 3,4660 | 3,4660 | - |
| 20. Mai 2024 | 3,1300 | 3,3920 | 3,1240 | 3,3280 | 3,3280 | - |
| 17. Mai 2024 | 3,2260 | 3,2380 | 3,1300 | 3,1340 | 3,1340 | - |
| 16. Mai 2024 | 3,2740 | 3,3300 | 3,2060 | 3,2320 | 3,2320 | - |
| 15. Mai 2024 | 3,2080 | 3,2760 | 3,1800 | 3,2760 | 3,2760 | - |
| 14. Mai 2024 | 3,0060 | 3,2820 | 3,0060 | 3,2040 | 3,2040 | - |
| 13. Mai 2024 | 2,7340 | 3,0640 | 2,7340 | 3,0080 | 3,0080 | - |
| 10. Mai 2024 | 2,6160 | 2,7360 | 2,6060 | 2,7340 | 2,7340 | - |
| 09. Mai 2024 | 2,6100 | 2,6160 | 2,6100 | 2,6140 | 2,6140 | - |
| 08. Mai 2024 | 2,4860 | 2,6280 | 2,4820 | 2,6120 | 2,6120 | - |
| 07. Mai 2024 | 2,5540 | 2,6120 | 2,4920 | 2,4920 | 2,4920 | - |
| 06. Mai 2024 | 2,5520 | 2,5900 | 2,4740 | 2,5580 | 2,5580 | - |
| 03. Mai 2024 | 2,4380 | 2,5560 | 2,4320 | 2,5560 | 2,5560 | - |
| 02. Mai 2024 | 2,4760 | 2,5200 | 2,4340 | 2,4380 | 2,4380 | - |
| 30. Apr. 2024 | 2,4580 | 2,4640 | 2,4300 | 2,4620 | 2,4620 | - |
| 29. Apr. 2024 | 2,3240 | 2,4700 | 2,3040 | 2,4700 | 2,4700 | - |
| 26. Apr. 2024 | 2,3160 | 2,3540 | 2,2560 | 2,3300 | 2,3300 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
