21,103€
0,03%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,11 | 21,24 | 21,05 | 21,17 | 0,31% | - |
| 04.05.2026 | 20,90 | 21,20 | 20,90 | 21,11 | 0,92% | - |
| 30.04.2026 | 20,80 | 21,35 | 20,80 | 20,92 | -0,82% | - |
| 29.04.2026 | 20,90 | 21,13 | 20,90 | 21,09 | 0,28% | 28,00 |
| 28.04.2026 | 20,91 | 21,11 | 20,90 | 21,03 | -0,18% | - |
| 27.04.2026 | 20,80 | 21,08 | 20,80 | 21,07 | 0,01% | - |
| 24.04.2026 | 21,11 | 21,18 | 20,97 | 21,07 | -0,25% | - |
| 23.04.2026 | 20,98 | 21,14 | 20,90 | 21,12 | 0,26% | - |
| 22.04.2026 | 21,00 | 21,07 | 20,90 | 21,06 | 0,01% | - |
| 21.04.2026 | 20,79 | 21,06 | 20,79 | 21,06 | 0,96% | 30,00 |
| 20.04.2026 | 20,80 | 20,94 | 20,80 | 20,86 | -0,14% | - |
| 17.04.2026 | 20,84 | 21,04 | 20,78 | 20,89 | 0,10% | - |
| 16.04.2026 | 20,87 | 21,17 | 20,87 | 20,87 | 0,05% | 213,00 |
| 15.04.2026 | 20,82 | 21,16 | 20,79 | 20,86 | -0,04% | 251,00 |
| 14.04.2026 | 12,35 | 20,94 | 12,35 | 20,87 | 68,82% | 886,00 |
| 13.04.2026 | 12,05 | 12,46 | 12,00 | 12,36 | 2,57% | - |
| 10.04.2026 | 12,05 | 12,28 | 12,00 | 12,05 | 0,00% | - |
| 09.04.2026 | 11,90 | 12,12 | 11,72 | 12,05 | 0,72% | 249,00 |
| 08.04.2026 | 12,00 | 12,14 | 11,90 | 11,97 | 0,96% | - |
| 07.04.2026 | 11,93 | 12,01 | 11,72 | 11,85 | -1,65% | - |
| 02.04.2026 | 12,10 | 12,35 | 12,04 | 12,05 | -0,83% | - |
| 01.04.2026 | 12,15 | 12,30 | 12,03 | 12,15 | 0,01% | - |
| 31.03.2026 | 12,11 | 12,26 | 11,87 | 12,15 | 1,67% | - |
| 30.03.2026 | 11,83 | 12,10 | 11,80 | 11,95 | 1,70% | 1.170,00 |
| 27.03.2026 | 12,10 | 12,13 | 11,66 | 11,75 | -2,34% | - |
| 26.03.2026 | 11,90 | 12,21 | 11,70 | 12,03 | 0,65% | - |
| 25.03.2026 | 11,85 | 12,04 | 11,69 | 11,95 | 1,22% | - |
| 24.03.2026 | 11,63 | 11,90 | 11,49 | 11,81 | 2,23% | - |
| 23.03.2026 | 11,15 | 11,67 | 11,15 | 11,55 | 1,85% | - |
| 20.03.2026 | 11,57 | 11,78 | 11,27 | 11,34 | -2,66% | - |
| 19.03.2026 | 11,70 | 11,83 | 11,56 | 11,65 | -0,85% | - |
| 18.03.2026 | 11,86 | 11,88 | 11,61 | 11,75 | -0,42% | - |
| 17.03.2026 | 11,98 | 12,32 | 11,71 | 11,80 | -1,85% | - |
| 16.03.2026 | 12,10 | 12,27 | 11,78 | 12,02 | 0,20% | - |
| 13.03.2026 | 11,70 | 12,18 | 11,60 | 12,00 | 2,67% | - |
| 12.03.2026 | 11,55 | 11,80 | 11,34 | 11,69 | 0,86% | - |
| 11.03.2026 | 11,30 | 11,64 | 11,19 | 11,59 | 2,51% | - |
| 10.03.2026 | 11,30 | 11,53 | 11,00 | 11,30 | 0,28% | - |
| 09.03.2026 | 11,34 | 11,46 | 11,06 | 11,27 | -1,47% | - |
| 06.03.2026 | 11,88 | 11,92 | 11,27 | 11,44 | -3,50% | - |
| 05.03.2026 | 11,94 | 12,00 | 11,64 | 11,86 | -0,65% | - |
| 04.03.2026 | 11,99 | 12,09 | 11,81 | 11,93 | -0,79% | - |
| 03.03.2026 | 11,88 | 12,05 | 11,63 | 12,03 | 0,67% | - |
| 02.03.2026 | 11,87 | 12,06 | 11,77 | 11,95 | 0,34% | - |
| 27.02.2026 | 12,26 | 12,40 | 11,68 | 11,91 | -2,88% | - |
| 26.02.2026 | 12,14 | 12,76 | 12,09 | 12,26 | 0,67% | 140,00 |
| 25.02.2026 | 11,55 | 12,19 | 11,55 | 12,18 | 5,25% | - |
| 24.02.2026 | 12,97 | 13,44 | 11,42 | 11,57 | -10,56% | 190,00 |
| 23.02.2026 | 13,00 | 13,14 | 12,86 | 12,94 | -1,42% | - |
| 20.02.2026 | 12,96 | 13,31 | 12,61 | 13,12 | 1,71% | - |
| 19.02.2026 | 12,90 | 13,05 | 12,70 | 12,90 | 0,10% | - |
| 18.02.2026 | 12,61 | 12,92 | 12,53 | 12,89 | 2,29% | - |
| 17.02.2026 | 12,60 | 12,85 | 12,50 | 12,60 | 0,40% | - |
| 16.02.2026 | 12,55 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 13.02.2026 | 12,45 | 12,80 | 12,40 | 12,60 | 0,80% | - |
| 12.02.2026 | 12,70 | 12,90 | 12,35 | 12,50 | -1,96% | - |
| 11.02.2026 | 12,20 | 12,75 | 12,20 | 12,75 | 2,82% | - |
| 10.02.2026 | 11,90 | 12,65 | 11,75 | 12,40 | 4,20% | - |
| 09.02.2026 | 12,25 | 12,40 | 11,80 | 11,90 | -3,64% | - |
| 06.02.2026 | 11,75 | 12,40 | 11,65 | 12,35 | 5,56% | - |
| 05.02.2026 | 11,85 | 11,95 | 11,45 | 11,70 | -1,27% | - |
| 04.02.2026 | 11,40 | 12,00 | 11,30 | 11,85 | 4,87% | - |
| 03.02.2026 | 11,30 | 11,85 | 11,10 | 11,30 | -0,88% | - |
| 02.02.2026 | 11,15 | 11,60 | 11,10 | 11,40 | 1,79% | - |
| 30.01.2026 | 10,80 | 11,30 | 10,60 | 11,20 | 3,70% | - |
| 29.01.2026 | 10,75 | 10,90 | 10,65 | 10,80 | 0,47% | - |
| 28.01.2026 | 11,00 | 11,10 | 10,70 | 10,75 | -1,83% | - |
| 27.01.2026 | 11,00 | 11,20 | 10,80 | 10,95 | -1,35% | - |
| 26.01.2026 | 11,00 | 11,20 | 10,80 | 11,10 | 0,45% | - |
| 23.01.2026 | 11,20 | 11,25 | 11,00 | 11,05 | -0,45% | - |
| 22.01.2026 | 11,10 | 11,35 | 10,95 | 11,10 | 0,45% | - |
| 21.01.2026 | 10,50 | 11,05 | 10,45 | 11,05 | 4,74% | - |
| 20.01.2026 | 10,50 | 10,65 | 10,25 | 10,55 | -0,47% | - |
| 19.01.2026 | 10,60 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 16.01.2026 | 10,70 | 10,70 | 10,40 | 10,60 | -0,47% | - |
| 15.01.2026 | 10,20 | 10,70 | 10,03 | 10,65 | 4,93% | - |
| 14.01.2026 | 9,80 | 10,30 | 9,73 | 10,15 | 3,84% | - |
| 13.01.2026 | 10,10 | 10,40 | 9,75 | 9,78 | -4,17% | - |
| 12.01.2026 | 10,60 | 10,60 | 10,15 | 10,20 | -3,77% | - |
| 09.01.2026 | 10,40 | 10,70 | 10,20 | 10,60 | 0,95% | - |
| 08.01.2026 | 9,85 | 10,60 | 9,85 | 10,50 | 5,00% | - |
| 07.01.2026 | 10,08 | 10,10 | 9,83 | 10,00 | -0,25% | - |
| 06.01.2026 | 9,63 | 10,10 | 9,60 | 10,03 | 4,16% | - |
| 05.01.2026 | 9,50 | 9,85 | 9,45 | 9,63 | 1,05% | - |
| 02.01.2026 | 9,63 | 9,68 | 9,45 | 9,53 | 0,53% | - |
| 30.12.2025 | 9,50 | 9,65 | 9,45 | 9,48 | -1,56% | - |
| 29.12.2025 | 9,70 | 9,80 | 9,60 | 9,63 | -0,26% | - |
| 23.12.2025 | 9,60 | 9,80 | 9,55 | 9,65 | -1,03% | - |
| 22.12.2025 | 9,85 | 10,05 | 9,73 | 9,75 | -2,01% | - |
| 19.12.2025 | 10,10 | 10,25 | 9,93 | 9,95 | -2,45% | - |
| 18.12.2025 | 9,93 | 10,20 | 9,90 | 10,20 | 2,51% | - |
| 17.12.2025 | 9,80 | 10,20 | 9,80 | 9,95 | 0,76% | - |
| 16.12.2025 | 9,95 | 10,10 | 9,85 | 9,88 | -2,71% | - |
| 15.12.2025 | 9,90 | 10,30 | 9,90 | 10,15 | 1,25% | - |
| 12.12.2025 | 10,08 | 10,20 | 9,90 | 10,03 | -0,74% | - |
| 11.12.2025 | 9,93 | 10,10 | 9,88 | 10,10 | 1,51% | 240,00 |
| 10.12.2025 | 9,70 | 10,10 | 9,68 | 9,95 | 1,53% | - |
| 09.12.2025 | 9,68 | 9,90 | 9,60 | 9,80 | 1,55% | - |
| 08.12.2025 | 9,65 | 9,98 | 9,63 | 9,65 | 0,00% | - |
| 05.12.2025 | 9,55 | 9,80 | 9,53 | 9,65 | 1,05% | - |