18,800€
1,90%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,40 | 18,75 | 18,35 | 18,65 | 1,08% | - |
| 15.05.2024 | 18,60 | 18,80 | 18,25 | 18,45 | -1,07% | - |
| 14.05.2024 | 18,40 | 18,70 | 18,35 | 18,65 | 1,08% | - |
| 13.05.2024 | 18,20 | 18,55 | 18,15 | 18,45 | 1,65% | - |
| 10.05.2024 | 18,10 | 18,25 | 18,05 | 18,15 | 0,00% | - |
| 09.05.2024 | 18,20 | 18,35 | 17,85 | 18,15 | -0,55% | - |
| 08.05.2024 | 18,20 | 18,30 | 17,90 | 18,25 | 0,00% | - |
| 07.05.2024 | 18,30 | 18,50 | 18,15 | 18,25 | 0,00% | - |
| 06.05.2024 | 18,35 | 18,55 | 18,05 | 18,25 | -0,54% | - |
| 03.05.2024 | 18,45 | 18,55 | 17,95 | 18,35 | -0,54% | - |
| 02.05.2024 | 17,50 | 18,55 | 17,50 | 18,45 | 8,85% | - |
| 30.04.2024 | 17,40 | 17,40 | 16,85 | 16,95 | -2,31% | - |
| 29.04.2024 | 16,95 | 17,35 | 16,65 | 17,35 | 2,36% | - |
| 26.04.2024 | 16,65 | 17,05 | 16,60 | 16,95 | 1,80% | - |
| 25.04.2024 | 17,45 | 17,55 | 16,65 | 16,65 | -5,13% | - |
| 24.04.2024 | 17,60 | 17,65 | 17,35 | 17,55 | 0,00% | - |
| 23.04.2024 | 17,75 | 17,95 | 17,45 | 17,55 | -1,68% | - |
| 22.04.2024 | 17,60 | 17,95 | 17,55 | 17,85 | 2,29% | - |
| 19.04.2024 | 17,45 | 17,75 | 17,20 | 17,45 | -1,13% | - |
| 18.04.2024 | 17,60 | 17,80 | 17,45 | 17,65 | 1,15% | - |
| 17.04.2024 | 17,60 | 17,65 | 17,35 | 17,45 | -0,57% | - |
| 16.04.2024 | 17,70 | 17,85 | 17,25 | 17,55 | -1,68% | - |
| 15.04.2024 | 17,45 | 17,85 | 17,35 | 17,85 | 2,29% | - |
| 12.04.2024 | 17,95 | 18,05 | 17,25 | 17,45 | -2,24% | - |
| 11.04.2024 | 18,00 | 18,05 | 17,85 | 17,85 | 0,00% | - |
| 10.04.2024 | 18,40 | 18,80 | 17,75 | 17,85 | -2,72% | - |
| 09.04.2024 | 18,00 | 18,45 | 17,90 | 18,35 | 2,23% | - |
| 08.04.2024 | 18,00 | 18,25 | 17,95 | 17,95 | 0,00% | - |
| 05.04.2024 | 18,15 | 18,40 | 17,95 | 17,95 | -1,10% | - |
| 04.04.2024 | 18,25 | 18,50 | 18,05 | 18,15 | 0,00% | - |
| 03.04.2024 | 18,00 | 18,15 | 17,90 | 18,15 | 0,28% | - |
| 02.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | 8,00 |
| 28.03.2024 | 18,30 | 18,65 | 18,30 | 18,55 | 1,09% | - |
| 27.03.2024 | 18,15 | 18,55 | 18,10 | 18,35 | 1,10% | - |
| 26.03.2024 | 18,00 | 18,20 | 17,95 | 18,15 | 0,55% | - |
| 25.03.2024 | 18,05 | 18,35 | 17,95 | 18,05 | 0,00% | - |
| 22.03.2024 | 18,00 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 21.03.2024 | 17,95 | 18,25 | 17,85 | 17,95 | 0,00% | - |
| 20.03.2024 | 17,80 | 18,05 | 17,55 | 17,95 | 0,00% | - |
| 19.03.2024 | 17,65 | 18,05 | 17,60 | 17,95 | 3,16% | - |
| 18.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | 15,00 |
| 15.03.2024 | 17,40 | 17,60 | 17,25 | 17,55 | 0,57% | - |
| 14.03.2024 | 17,90 | 18,00 | 17,35 | 17,45 | -2,24% | - |
| 13.03.2024 | 18,00 | 18,25 | 17,85 | 17,85 | -0,83% | - |
| 12.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 25,00 |
| 11.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 10,00 |
| 08.03.2024 | 17,95 | 18,35 | 17,90 | 18,15 | 0,55% | - |
| 07.03.2024 | 17,85 | 18,25 | 17,85 | 18,05 | 0,56% | - |
| 06.03.2024 | 17,45 | 18,15 | 17,45 | 17,95 | 2,87% | - |
| 05.03.2024 | 17,15 | 17,45 | 17,15 | 17,45 | 1,16% | - |
| 04.03.2024 | 17,25 | 17,45 | 17,10 | 17,25 | -0,58% | - |
| 01.03.2024 | 17,25 | 17,45 | 16,90 | 17,35 | 0,58% | - |
| 29.02.2024 | 17,20 | 17,60 | 17,05 | 17,25 | 0,00% | - |
| 28.02.2024 | 17,80 | 17,90 | 17,25 | 17,25 | -3,36% | - |
| 27.02.2024 | 17,70 | 18,00 | 17,70 | 17,85 | 0,56% | - |
| 26.02.2024 | 18,20 | 18,20 | 17,55 | 17,75 | -2,20% | - |
| 23.02.2024 | 18,15 | 18,35 | 17,95 | 18,15 | 0,55% | - |
| 22.02.2024 | 18,05 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 21.02.2024 | 18,00 | 18,15 | 17,55 | 17,95 | -0,55% | - |
| 20.02.2024 | 17,85 | 18,30 | 17,00 | 18,05 | 1,40% | - |
| 19.02.2024 | 17,85 | 17,85 | 17,75 | 17,80 | 0,28% | - |
| 16.02.2024 | 18,25 | 18,35 | 17,75 | 17,75 | -2,74% | - |
| 15.02.2024 | 17,55 | 18,35 | 17,45 | 18,25 | 4,58% | - |
| 14.02.2024 | 17,25 | 17,60 | 17,25 | 17,45 | -1,97% | - |
| 13.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 25,00 |
| 12.02.2024 | 17,65 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 09.02.2024 | 17,90 | 18,00 | 17,45 | 17,65 | -1,67% | - |
| 08.02.2024 | 17,60 | 17,95 | 17,35 | 17,95 | 2,28% | - |
| 07.02.2024 | 17,80 | 17,85 | 17,55 | 17,55 | -0,57% | - |
| 06.02.2024 | 17,10 | 17,95 | 17,10 | 17,65 | 2,92% | - |
| 05.02.2024 | 17,30 | 17,55 | 17,05 | 17,15 | -1,72% | - |
| 02.02.2024 | 17,90 | 17,95 | 17,45 | 17,45 | -2,24% | - |
| 01.02.2024 | 17,75 | 18,05 | 17,65 | 17,85 | 0,00% | - |
| 31.01.2024 | 17,90 | 18,15 | 17,65 | 17,85 | -0,56% | - |
| 30.01.2024 | 18,00 | 18,15 | 17,75 | 17,95 | -0,55% | - |
| 29.01.2024 | 17,60 | 18,05 | 17,45 | 18,05 | 2,27% | - |
| 26.01.2024 | 18,05 | 18,20 | 17,55 | 17,65 | -0,28% | - |
| 25.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | 2,00 |
| 24.01.2024 | 17,90 | 18,00 | 17,35 | 17,55 | -2,77% | - |
| 23.01.2024 | 17,50 | 18,05 | 17,50 | 18,05 | 2,27% | - |
| 22.01.2024 | 17,30 | 17,95 | 17,10 | 17,65 | 1,73% | - |
| 19.01.2024 | 17,55 | 17,70 | 16,95 | 17,35 | -1,14% | - |
| 18.01.2024 | 17,30 | 17,65 | 17,15 | 17,55 | 1,74% | - |
| 17.01.2024 | 17,60 | 17,75 | 17,15 | 17,25 | -2,27% | - |
| 16.01.2024 | 17,90 | 17,90 | 17,45 | 17,65 | -0,56% | - |
| 15.01.2024 | 17,75 | 17,85 | 17,75 | 17,75 | -0,56% | - |
| 12.01.2024 | 17,65 | 18,05 | 17,60 | 17,85 | 1,13% | - |
| 11.01.2024 | 17,90 | 18,00 | 17,15 | 17,65 | -1,12% | - |
| 10.01.2024 | 17,55 | 18,00 | 17,35 | 17,85 | 1,71% | - |
| 09.01.2024 | 17,30 | 17,85 | 17,00 | 17,55 | 1,74% | - |
| 08.01.2024 | 16,35 | 17,25 | 16,35 | 17,25 | 5,50% | - |
| 05.01.2024 | 16,45 | 16,55 | 15,95 | 16,35 | -0,61% | - |
| 04.01.2024 | 19,80 | 19,85 | 16,45 | 16,45 | -17,13% | - |
| 03.01.2024 | 20,60 | 20,80 | 19,85 | 19,85 | -4,11% | - |
| 02.01.2024 | 20,30 | 21,10 | 20,10 | 20,70 | 1,47% | - |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 6,00 |
| 28.12.2023 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 27.12.2023 | 20,60 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 22.12.2023 | 20,80 | 21,10 | 20,70 | 20,70 | 1,47% | - |
| 21.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 4,00 |