52,375€
-0,30%
Echtzeit-Aktienkurs Catalent Inc.
Bid:
Ask:
Aktienkurse zur Catalent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,53 | 52,88 | 51,93 | 52,38 | -0,29% | - |
| 02.05.2024 | 52,37 | 52,80 | 52,24 | 52,53 | 0,27% | - |
| 30.04.2024 | 52,10 | 52,76 | 52,10 | 52,39 | -0,26% | - |
| 29.04.2024 | 52,04 | 52,76 | 51,89 | 52,53 | 0,41% | - |
| 26.04.2024 | 52,04 | 52,47 | 52,04 | 52,31 | 0,33% | - |
| 25.04.2024 | 52,25 | 52,41 | 51,99 | 52,14 | -0,36% | - |
| 24.04.2024 | 52,16 | 52,46 | 52,12 | 52,33 | -0,10% | - |
| 23.04.2024 | 52,92 | 52,92 | 52,17 | 52,38 | -0,29% | - |
| 22.04.2024 | 51,87 | 52,90 | 51,87 | 52,53 | 0,93% | - |
| 19.04.2024 | 52,28 | 52,53 | 52,03 | 52,05 | -0,62% | - |
| 18.04.2024 | 52,44 | 53,05 | 52,29 | 52,37 | -0,11% | - |
| 17.04.2024 | 52,54 | 53,03 | 52,15 | 52,43 | -0,19% | 100,00 |
| 16.04.2024 | 52,79 | 53,09 | 52,50 | 52,53 | -0,58% | - |
| 15.04.2024 | 52,49 | 53,34 | 52,49 | 52,84 | -0,25% | 6,00 |
| 12.04.2024 | 53,07 | 53,60 | 52,88 | 52,97 | -0,41% | - |
| 11.04.2024 | 53,08 | 53,30 | 52,88 | 53,19 | 0,25% | - |
| 10.04.2024 | 52,51 | 53,22 | 52,28 | 53,06 | 1,06% | - |
| 09.04.2024 | 52,21 | 52,57 | 52,10 | 52,50 | 0,41% | - |
| 08.04.2024 | 52,47 | 52,51 | 52,10 | 52,29 | -0,07% | - |
| 05.04.2024 | 52,62 | 52,86 | 52,32 | 52,32 | -0,42% | - |
| 04.04.2024 | 52,31 | 52,62 | 51,88 | 52,54 | 0,53% | 10,00 |
| 03.04.2024 | 52,42 | 52,48 | 51,94 | 52,27 | -0,19% | - |
| 02.04.2024 | 52,69 | 52,71 | 52,01 | 52,37 | 0,03% | - |
| 28.03.2024 | 51,65 | 52,45 | 51,65 | 52,35 | 0,58% | - |
| 27.03.2024 | 52,00 | 52,20 | 51,85 | 52,05 | -0,57% | 50,00 |
| 26.03.2024 | 52,05 | 52,35 | 51,80 | 52,35 | 0,58% | - |
| 25.03.2024 | 51,40 | 52,45 | 51,35 | 52,05 | 0,77% | - |
| 22.03.2024 | 51,30 | 51,90 | 51,30 | 51,65 | 0,39% | - |
| 21.03.2024 | 51,20 | 51,85 | 51,20 | 51,45 | -0,68% | 12,00 |
| 20.03.2024 | 51,50 | 51,80 | 51,15 | 51,80 | 0,29% | - |
| 19.03.2024 | 51,30 | 51,95 | 51,30 | 51,65 | 0,29% | - |
| 18.03.2024 | 51,60 | 51,85 | 51,45 | 51,50 | 0,00% | - |
| 15.03.2024 | 51,65 | 52,20 | 51,50 | 51,50 | -1,06% | - |
| 14.03.2024 | 51,80 | 52,15 | 51,55 | 52,05 | 0,68% | - |
| 13.03.2024 | 51,60 | 51,95 | 51,55 | 51,70 | -0,39% | 25,00 |
| 12.03.2024 | 51,90 | 52,20 | 51,65 | 51,90 | 0,00% | - |
| 11.03.2024 | 52,10 | 52,15 | 51,40 | 51,90 | 0,48% | 7,00 |
| 08.03.2024 | 51,50 | 52,00 | 51,35 | 51,65 | 0,68% | - |
| 07.03.2024 | 52,00 | 52,35 | 51,30 | 51,30 | -1,91% | - |
| 06.03.2024 | 52,85 | 52,85 | 51,95 | 52,30 | -0,57% | - |
| 05.03.2024 | 52,45 | 52,80 | 52,35 | 52,60 | 0,29% | - |
| 04.03.2024 | 52,75 | 52,90 | 51,90 | 52,45 | 0,29% | - |
| 01.03.2024 | 53,05 | 53,50 | 51,90 | 52,30 | -1,69% | 96,00 |
| 29.02.2024 | 53,45 | 53,95 | 52,95 | 53,20 | -0,65% | 20,00 |
| 28.02.2024 | 53,65 | 53,95 | 53,45 | 53,55 | -1,38% | - |
| 27.02.2024 | 53,95 | 54,30 | 53,55 | 54,30 | 1,02% | - |
| 26.02.2024 | 54,15 | 54,45 | 53,55 | 53,75 | -0,37% | - |
| 23.02.2024 | 53,75 | 54,65 | 53,75 | 53,95 | 0,00% | - |
| 22.02.2024 | 54,25 | 54,35 | 53,75 | 53,95 | 0,19% | 36,00 |
| 21.02.2024 | 53,25 | 54,05 | 53,25 | 53,85 | 0,37% | 37,00 |
| 20.02.2024 | 53,95 | 54,95 | 53,35 | 53,65 | -0,56% | 317,00 |
| 19.02.2024 | 53,95 | 54,05 | 53,90 | 53,95 | 0,00% | 100,00 |
| 16.02.2024 | 53,35 | 55,00 | 53,25 | 53,95 | 1,12% | - |
| 15.02.2024 | 53,05 | 53,65 | 52,70 | 53,35 | 1,23% | 50,00 |
| 14.02.2024 | 52,90 | 53,25 | 52,45 | 52,70 | 0,09% | - |
| 13.02.2024 | 52,85 | 53,15 | 52,15 | 52,65 | -0,38% | - |
| 12.02.2024 | 52,75 | 52,95 | 52,25 | 52,85 | 0,28% | - |
| 09.02.2024 | 52,50 | 53,20 | 51,85 | 52,70 | 0,29% | 599,00 |
| 08.02.2024 | 52,55 | 53,20 | 49,98 | 52,55 | 0,10% | - |
| 07.02.2024 | 54,35 | 54,70 | 52,10 | 52,50 | -3,31% | - |
| 06.02.2024 | 55,55 | 56,75 | 53,95 | 54,30 | -1,90% | - |
| 05.02.2024 | 50,80 | 57,90 | 50,80 | 55,35 | 9,17% | 248,00 |
| 02.02.2024 | 48,83 | 51,80 | 48,20 | 50,70 | 3,79% | - |
| 01.02.2024 | 47,73 | 49,15 | 47,48 | 48,85 | 2,04% | - |
| 31.01.2024 | 48,98 | 49,13 | 47,70 | 47,88 | -2,25% | - |
| 30.01.2024 | 49,48 | 49,53 | 48,45 | 48,98 | -1,06% | - |
| 29.01.2024 | 48,23 | 49,85 | 47,95 | 49,50 | 2,96% | 25,00 |
| 26.01.2024 | 46,48 | 48,65 | 46,15 | 48,08 | 3,22% | - |
| 25.01.2024 | 45,65 | 46,70 | 45,25 | 46,58 | 2,14% | - |
| 24.01.2024 | 45,20 | 45,90 | 45,15 | 45,60 | 0,33% | - |
| 23.01.2024 | 45,40 | 46,25 | 45,00 | 45,45 | -0,76% | - |
| 22.01.2024 | 45,05 | 46,38 | 45,05 | 45,80 | 1,33% | - |
| 19.01.2024 | 44,80 | 45,60 | 44,08 | 45,20 | 0,84% | - |
| 18.01.2024 | 44,65 | 45,25 | 44,38 | 44,83 | 0,50% | - |
| 17.01.2024 | 45,30 | 45,40 | 44,20 | 44,60 | -1,98% | - |
| 16.01.2024 | 45,00 | 45,50 | 43,88 | 45,50 | 1,11% | - |
| 15.01.2024 | 45,05 | 45,10 | 44,68 | 45,00 | -0,17% | - |
| 12.01.2024 | 45,65 | 46,28 | 44,85 | 45,08 | -1,15% | - |
| 11.01.2024 | 46,15 | 46,65 | 45,35 | 45,60 | -0,55% | - |
| 10.01.2024 | 45,20 | 46,15 | 44,50 | 45,85 | 1,44% | - |
| 09.01.2024 | 42,63 | 45,93 | 42,25 | 45,20 | 6,04% | 313,00 |
| 08.01.2024 | 41,75 | 43,18 | 41,15 | 42,63 | 1,91% | - |
| 05.01.2024 | 39,63 | 41,90 | 39,43 | 41,83 | 5,09% | - |
| 04.01.2024 | 38,98 | 39,80 | 38,55 | 39,80 | 1,92% | - |
| 03.01.2024 | 41,20 | 41,53 | 38,85 | 39,05 | -5,33% | - |
| 02.01.2024 | 41,20 | 41,60 | 40,48 | 41,25 | 0,12% | - |
| 29.12.2023 | 41,18 | 41,25 | 41,08 | 41,20 | 0,12% | - |
| 28.12.2023 | 40,85 | 41,45 | 40,80 | 41,15 | 0,67% | - |
| 27.12.2023 | 40,05 | 41,28 | 40,05 | 40,88 | 2,19% | 89,00 |
| 22.12.2023 | 39,88 | 40,63 | 39,68 | 40,00 | 0,13% | - |
| 21.12.2023 | 39,18 | 40,38 | 39,18 | 39,95 | 1,85% | - |
| 20.12.2023 | 40,65 | 40,73 | 39,15 | 39,23 | -3,45% | - |
| 19.12.2023 | 38,35 | 40,85 | 38,23 | 40,63 | 5,86% | 35,00 |
| 18.12.2023 | 38,15 | 38,55 | 37,63 | 38,38 | 0,72% | - |
| 15.12.2023 | 37,65 | 38,60 | 37,48 | 38,10 | 1,46% | - |
| 14.12.2023 | 36,45 | 38,95 | 36,28 | 37,55 | 2,53% | - |
| 13.12.2023 | 34,58 | 36,65 | 34,40 | 36,63 | 5,93% | - |
| 12.12.2023 | 35,23 | 35,38 | 34,05 | 34,58 | -1,85% | - |
| 11.12.2023 | 34,38 | 35,50 | 34,38 | 35,23 | 2,03% | 11,00 |
| 08.12.2023 | 34,70 | 35,15 | 34,50 | 34,53 | -0,50% | - |