16,800€
-1,18%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,10 | 17,40 | 16,75 | 16,95 | -2,31% | - |
| 29.04.2024 | 16,70 | 17,35 | 16,70 | 17,35 | 2,36% | - |
| 26.04.2024 | 16,60 | 17,05 | 16,50 | 16,95 | 1,80% | - |
| 25.04.2024 | 17,20 | 17,60 | 16,60 | 16,65 | -4,58% | - |
| 24.04.2024 | 17,30 | 17,60 | 17,30 | 17,45 | -0,57% | - |
| 23.04.2024 | 17,75 | 18,00 | 17,45 | 17,55 | -1,40% | - |
| 22.04.2024 | 17,60 | 17,95 | 17,40 | 17,80 | 1,42% | - |
| 19.04.2024 | 17,45 | 17,75 | 17,35 | 17,55 | 0,00% | - |
| 18.04.2024 | 17,30 | 17,65 | 17,30 | 17,55 | 0,29% | - |
| 17.04.2024 | 17,55 | 17,65 | 17,30 | 17,50 | -0,28% | - |
| 16.04.2024 | 17,75 | 17,90 | 17,25 | 17,55 | -1,13% | - |
| 15.04.2024 | 17,45 | 17,85 | 17,25 | 17,75 | 2,01% | - |
| 12.04.2024 | 17,60 | 18,00 | 17,25 | 17,40 | -1,69% | - |
| 11.04.2024 | 17,95 | 18,10 | 17,70 | 17,70 | -1,39% | - |
| 10.04.2024 | 18,10 | 18,45 | 17,75 | 17,95 | -2,18% | - |
| 09.04.2024 | 17,70 | 18,45 | 17,70 | 18,35 | 2,23% | - |
| 08.04.2024 | 18,00 | 18,60 | 17,95 | 17,95 | -0,28% | - |
| 05.04.2024 | 17,90 | 18,25 | 17,90 | 18,00 | -0,55% | - |
| 04.04.2024 | 18,20 | 18,45 | 18,05 | 18,10 | -0,55% | - |
| 03.04.2024 | 17,95 | 18,20 | 17,75 | 18,20 | 1,11% | - |
| 02.04.2024 | 18,25 | 18,40 | 17,85 | 18,00 | -2,44% | - |
| 28.03.2024 | 18,10 | 19,35 | 15,80 | 18,45 | 41,92% | - |
| 27.03.2024 | 18,15 | 18,55 | 13,00 | 13,00 | -28,18% | - |
| 26.03.2024 | 18,05 | 18,30 | 17,95 | 18,10 | 0,28% | - |
| 25.03.2024 | 17,95 | 18,35 | 17,85 | 18,05 | 0,00% | - |
| 22.03.2024 | 17,95 | 19,55 | 12,90 | 18,05 | 0,28% | - |
| 21.03.2024 | 17,70 | 18,25 | 15,85 | 18,00 | 0,28% | - |
| 20.03.2024 | 17,85 | 19,25 | 17,55 | 17,95 | 19,87% | - |
| 19.03.2024 | 17,65 | 19,30 | 14,25 | 14,98 | 5,64% | - |
| 18.03.2024 | 17,30 | 17,85 | 12,73 | 14,18 | 0,00% | - |
| 15.03.2024 | 17,20 | 19,05 | 14,18 | 14,18 | 0,18% | - |
| 14.03.2024 | 17,90 | 18,00 | 13,23 | 14,15 | -0,70% | - |
| 13.03.2024 | 17,80 | 19,20 | 14,25 | 14,25 | -20,83% | - |
| 12.03.2024 | 18,10 | 19,40 | 12,85 | 18,00 | -0,55% | - |
| 11.03.2024 | 17,90 | 18,45 | 14,25 | 18,10 | -0,82% | - |
| 08.03.2024 | 17,80 | 18,35 | 17,75 | 18,25 | 1,39% | - |
| 07.03.2024 | 17,60 | 18,25 | 17,60 | 18,00 | 0,28% | - |
| 06.03.2024 | 17,55 | 18,15 | 17,50 | 17,95 | 2,57% | - |
| 05.03.2024 | 17,15 | 17,50 | 17,15 | 17,50 | 1,45% | - |
| 04.03.2024 | 17,25 | 17,45 | 17,15 | 17,25 | -0,58% | - |
| 01.03.2024 | 17,25 | 17,45 | 16,90 | 17,35 | 1,17% | - |
| 29.02.2024 | 17,35 | 17,60 | 17,05 | 17,15 | -0,58% | - |
| 28.02.2024 | 17,60 | 17,85 | 17,20 | 17,25 | -3,36% | - |
| 27.02.2024 | 17,50 | 18,00 | 17,50 | 17,85 | 0,56% | - |
| 26.02.2024 | 18,15 | 18,15 | 17,55 | 17,75 | -2,20% | - |
| 23.02.2024 | 18,15 | 18,35 | 17,95 | 18,15 | 0,00% | - |
| 22.02.2024 | 18,15 | 18,15 | 17,75 | 18,15 | 0,55% | - |
| 21.02.2024 | 17,80 | 18,20 | 17,55 | 18,05 | 0,00% | - |
| 20.02.2024 | 17,50 | 18,30 | 17,00 | 18,05 | 1,69% | - |
| 19.02.2024 | 17,50 | 17,80 | 17,50 | 17,75 | -0,28% | - |
| 16.02.2024 | 18,25 | 18,35 | 17,75 | 17,80 | -2,47% | - |
| 15.02.2024 | 17,55 | 18,35 | 17,55 | 18,25 | 4,29% | - |
| 14.02.2024 | 17,35 | 17,60 | 17,25 | 17,50 | 0,86% | - |
| 13.02.2024 | 17,95 | 18,00 | 17,25 | 17,35 | -3,34% | - |
| 12.02.2024 | 17,55 | 18,15 | 17,55 | 17,95 | 1,70% | - |
| 09.02.2024 | 17,70 | 18,10 | 17,45 | 17,65 | -1,67% | - |
| 08.02.2024 | 17,60 | 17,95 | 17,35 | 17,95 | 1,70% | - |
| 07.02.2024 | 17,75 | 17,85 | 17,55 | 17,65 | -0,56% | - |
| 06.02.2024 | 17,15 | 17,95 | 17,10 | 17,75 | 3,50% | - |
| 05.02.2024 | 17,10 | 17,55 | 17,10 | 17,15 | -1,15% | - |
| 02.02.2024 | 17,85 | 17,95 | 17,35 | 17,35 | -3,07% | - |
| 01.02.2024 | 17,60 | 18,05 | 17,60 | 17,90 | 0,85% | - |
| 31.01.2024 | 17,70 | 18,15 | 17,65 | 17,75 | -0,56% | - |
| 30.01.2024 | 18,05 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 29.01.2024 | 17,40 | 18,05 | 17,35 | 18,05 | 2,27% | - |
| 26.01.2024 | 18,15 | 18,20 | 17,55 | 17,65 | -2,75% | - |
| 25.01.2024 | 17,40 | 18,15 | 17,40 | 18,15 | 2,83% | - |
| 24.01.2024 | 17,70 | 18,05 | 17,40 | 17,65 | -1,67% | - |
| 23.01.2024 | 17,55 | 18,05 | 17,55 | 17,95 | 2,28% | - |
| 22.01.2024 | 17,10 | 17,95 | 17,10 | 17,55 | 1,15% | - |
| 19.01.2024 | 17,60 | 17,70 | 16,90 | 17,35 | -1,70% | - |
| 18.01.2024 | 17,00 | 17,65 | 17,00 | 17,65 | 2,02% | - |
| 17.01.2024 | 17,55 | 17,75 | 17,15 | 17,30 | -1,70% | - |
| 16.01.2024 | 17,75 | 17,85 | 17,40 | 17,60 | -1,12% | - |
| 15.01.2024 | 17,80 | 17,85 | 17,70 | 17,80 | 0,00% | - |
| 12.01.2024 | 17,65 | 18,05 | 17,50 | 17,80 | 0,85% | - |
| 11.01.2024 | 17,95 | 18,05 | 17,15 | 17,65 | -1,67% | - |
| 10.01.2024 | 17,45 | 18,00 | 17,35 | 17,95 | 2,28% | - |
| 09.01.2024 | 17,25 | 17,80 | 16,95 | 17,55 | 1,15% | - |
| 08.01.2024 | 16,40 | 17,35 | 16,35 | 17,35 | 5,47% | - |
| 05.01.2024 | 16,45 | 16,50 | 15,90 | 16,45 | 0,30% | - |
| 04.01.2024 | 19,70 | 19,95 | 16,40 | 16,40 | -17,59% | - |
| 03.01.2024 | 20,70 | 20,70 | 19,85 | 19,90 | -3,86% | - |
| 02.01.2024 | 20,30 | 21,10 | 20,10 | 20,70 | 0,49% | - |
| 29.12.2023 | 20,60 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 28.12.2023 | 20,20 | 20,80 | 20,20 | 20,50 | 0,00% | - |
| 27.12.2023 | 20,40 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 22.12.2023 | 20,60 | 21,20 | 20,60 | 20,70 | -0,96% | - |
| 21.12.2023 | 20,50 | 21,10 | 20,25 | 20,90 | 2,96% | - |
| 20.12.2023 | 20,00 | 20,70 | 20,00 | 20,30 | 0,00% | - |
| 19.12.2023 | 19,90 | 20,40 | 19,75 | 20,30 | 3,57% | - |
| 18.12.2023 | 19,95 | 20,20 | 19,60 | 19,60 | -1,75% | - |
| 15.12.2023 | 20,00 | 20,60 | 19,65 | 19,95 | -1,72% | - |
| 14.12.2023 | 19,90 | 20,60 | 19,90 | 20,30 | 2,01% | - |
| 13.12.2023 | 19,20 | 19,90 | 19,20 | 19,90 | 2,31% | - |
| 12.12.2023 | 19,10 | 19,50 | 18,90 | 19,45 | 1,04% | - |
| 11.12.2023 | 19,65 | 20,00 | 19,15 | 19,25 | -2,04% | - |
| 08.12.2023 | 19,50 | 19,75 | 19,25 | 19,65 | 1,03% | - |
| 07.12.2023 | 19,35 | 19,50 | 19,15 | 19,45 | 0,00% | - |
| 06.12.2023 | 19,90 | 20,00 | 19,35 | 19,45 | -2,75% | - |