60,000€
-0,88%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,88% | - |
| 17.12.2024 | 60,12 | 60,56 | 60,02 | 60,53 | 0,21% | - |
| 16.12.2024 | 60,14 | 60,74 | 60,10 | 60,41 | 0,53% | - |
| 13.12.2024 | 60,12 | 60,44 | 60,03 | 60,09 | -0,31% | - |
| 12.12.2024 | 59,97 | 60,55 | 59,89 | 60,27 | 0,03% | - |
| 11.12.2024 | 59,13 | 60,33 | 59,12 | 60,25 | 1,91% | - |
| 10.12.2024 | 59,05 | 59,43 | 59,05 | 59,12 | 0,04% | - |
| 09.12.2024 | 58,56 | 59,22 | 58,35 | 59,10 | 0,96% | - |
| 06.12.2024 | 58,71 | 59,14 | 58,45 | 58,54 | -0,22% | - |
| 05.12.2024 | 58,82 | 58,95 | 58,37 | 58,67 | -0,21% | - |
| 04.12.2024 | 58,81 | 59,37 | 58,58 | 58,79 | 0,12% | - |
| 03.12.2024 | 58,52 | 59,02 | 58,08 | 58,72 | 0,34% | - |
| 02.12.2024 | 57,95 | 58,61 | 57,54 | 58,52 | 3,49% | - |
| 29.11.2024 | 57,83 | 58,48 | 56,28 | 56,55 | -2,42% | - |
| 28.11.2024 | 57,90 | 57,98 | 57,83 | 57,95 | 0,39% | - |
| 27.11.2024 | 57,99 | 57,99 | 57,45 | 57,73 | -0,41% | - |
| 26.11.2024 | 58,53 | 58,56 | 57,96 | 57,97 | -0,62% | - |
| 25.11.2024 | 58,52 | 58,72 | 57,83 | 58,33 | -0,32% | - |
| 22.11.2024 | 57,02 | 59,17 | 56,91 | 58,52 | 2,79% | - |
| 21.11.2024 | 55,95 | 57,14 | 55,85 | 56,93 | 1,72% | - |
| 20.11.2024 | 55,76 | 56,17 | 55,68 | 55,96 | 0,73% | - |
| 19.11.2024 | 55,52 | 55,74 | 55,17 | 55,56 | 0,15% | - |
| 18.11.2024 | 56,10 | 56,10 | 55,38 | 55,47 | -1,18% | - |
| 15.11.2024 | 55,59 | 56,46 | 55,40 | 56,14 | 0,17% | - |
| 14.11.2024 | 56,00 | 56,42 | 55,87 | 56,04 | 0,08% | - |
| 13.11.2024 | 55,66 | 56,43 | 55,53 | 56,00 | 0,43% | - |
| 12.11.2024 | 55,87 | 56,32 | 55,71 | 55,76 | -0,07% | 90,00 |
| 11.11.2024 | 55,35 | 56,35 | 55,29 | 55,80 | 0,59% | - |
| 08.11.2024 | 55,60 | 56,00 | 55,40 | 55,47 | 0,00% | - |
| 07.11.2024 | 55,90 | 55,90 | 55,34 | 55,47 | -0,68% | - |
| 06.11.2024 | 55,35 | 56,49 | 54,79 | 55,85 | 4,34% | - |
| 05.11.2024 | 54,00 | 54,57 | 53,31 | 53,52 | -0,82% | - |
| 04.11.2024 | 53,91 | 54,52 | 53,82 | 53,96 | -0,96% | - |
| 01.11.2024 | 53,88 | 54,98 | 53,70 | 54,49 | 1,98% | - |
| 31.10.2024 | 54,18 | 54,23 | 52,89 | 53,43 | -2,26% | - |
| 30.10.2024 | 54,17 | 54,66 | 53,45 | 54,66 | 0,17% | - |
| 29.10.2024 | 54,38 | 54,78 | 53,78 | 54,57 | 0,93% | - |
| 28.10.2024 | 54,94 | 55,22 | 53,50 | 54,06 | -1,24% | - |
| 25.10.2024 | 54,97 | 55,10 | 54,41 | 54,74 | -0,34% | - |
| 24.10.2024 | 54,97 | 55,70 | 54,66 | 54,93 | -0,23% | - |
| 23.10.2024 | 55,30 | 55,44 | 54,91 | 55,05 | -0,85% | - |
| 22.10.2024 | 55,51 | 55,81 | 55,15 | 55,52 | -0,25% | - |
| 21.10.2024 | 55,49 | 55,75 | 55,44 | 55,66 | 0,35% | - |
| 18.10.2024 | 55,41 | 55,59 | 54,98 | 55,47 | -0,05% | - |
| 17.10.2024 | 55,48 | 56,11 | 55,34 | 55,49 | -0,03% | - |
| 16.10.2024 | 55,58 | 55,79 | 55,42 | 55,51 | -0,36% | 1.000,00 |
| 15.10.2024 | 55,70 | 55,77 | 55,51 | 55,71 | 0,20% | - |
| 14.10.2024 | 55,31 | 55,67 | 55,22 | 55,60 | 0,55% | - |
| 11.10.2024 | 55,51 | 55,63 | 55,25 | 55,29 | -0,40% | - |
| 10.10.2024 | 55,68 | 55,76 | 55,11 | 55,51 | -0,36% | - |
| 09.10.2024 | 55,30 | 55,76 | 55,25 | 55,71 | 0,70% | - |
| 08.10.2024 | 55,19 | 55,44 | 55,01 | 55,33 | 0,16% | - |
| 07.10.2024 | 55,21 | 55,48 | 55,05 | 55,24 | 0,11% | - |
| 04.10.2024 | 54,91 | 55,31 | 54,81 | 55,18 | 0,39% | - |
| 03.10.2024 | 54,69 | 55,19 | 54,49 | 54,96 | 0,48% | - |
| 02.10.2024 | 54,29 | 54,86 | 54,17 | 54,70 | 0,58% | - |
| 01.10.2024 | 54,33 | 54,86 | 54,14 | 54,38 | 0,01% | - |
| 30.09.2024 | 54,01 | 54,39 | 53,15 | 54,38 | 0,67% | - |
| 27.09.2024 | 54,06 | 54,16 | 53,63 | 54,02 | 0,19% | - |
| 26.09.2024 | 53,87 | 54,01 | 53,58 | 53,91 | 0,15% | - |
| 25.09.2024 | 53,55 | 54,09 | 53,55 | 53,83 | 0,03% | - |
| 24.09.2024 | 53,74 | 53,90 | 53,29 | 53,82 | 0,11% | - |
| 23.09.2024 | 53,83 | 54,28 | 53,52 | 53,76 | 0,08% | - |
| 20.09.2024 | 53,81 | 54,17 | 53,49 | 53,71 | -0,09% | - |
| 19.09.2024 | 54,54 | 54,63 | 53,76 | 53,76 | -0,99% | - |
| 18.09.2024 | 54,47 | 54,48 | 53,77 | 54,30 | -0,06% | - |
| 17.09.2024 | 54,04 | 54,41 | 53,93 | 54,34 | 0,53% | - |
| 16.09.2024 | 53,73 | 54,16 | 53,60 | 54,05 | 0,41% | - |
| 13.09.2024 | 53,84 | 53,98 | 53,57 | 53,83 | -0,11% | - |
| 12.09.2024 | 54,24 | 54,34 | 53,85 | 53,89 | -0,41% | - |
| 11.09.2024 | 53,85 | 54,53 | 53,84 | 54,11 | -0,17% | - |
| 10.09.2024 | 54,17 | 54,57 | 54,12 | 54,20 | -0,09% | - |
| 09.09.2024 | 54,32 | 54,76 | 54,19 | 54,25 | 0,22% | - |
| 06.09.2024 | 54,36 | 54,60 | 53,93 | 54,13 | -0,43% | - |
| 05.09.2024 | 54,77 | 54,90 | 54,26 | 54,37 | -0,78% | - |
| 04.09.2024 | 54,69 | 55,21 | 54,65 | 54,79 | -0,35% | - |
| 03.09.2024 | 54,47 | 55,17 | 54,44 | 54,99 | 0,89% | - |
| 02.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,17% | - |
| 30.08.2024 | 55,09 | 55,29 | 54,76 | 55,15 | 0,45% | - |
| 29.08.2024 | 53,79 | 55,09 | 53,67 | 54,90 | 2,04% | - |
| 28.08.2024 | 53,31 | 53,88 | 53,25 | 53,81 | 1,27% | - |
| 27.08.2024 | 53,14 | 53,33 | 53,04 | 53,13 | -0,08% | - |
| 26.08.2024 | 53,15 | 53,47 | 53,03 | 53,18 | 0,15% | - |
| 23.08.2024 | 53,37 | 53,59 | 52,89 | 53,10 | -0,47% | - |
| 22.08.2024 | 53,31 | 53,60 | 53,28 | 53,35 | 0,18% | - |
| 21.08.2024 | 53,51 | 53,63 | 52,96 | 53,25 | -0,34% | - |
| 20.08.2024 | 53,63 | 53,72 | 53,17 | 53,43 | -0,33% | - |
| 19.08.2024 | 53,80 | 54,12 | 53,59 | 53,61 | -0,68% | - |
| 16.08.2024 | 54,56 | 54,58 | 53,93 | 53,97 | -0,93% | - |
| 15.08.2024 | 54,08 | 54,75 | 54,04 | 54,48 | 1,06% | - |
| 14.08.2024 | 54,37 | 54,40 | 53,78 | 53,91 | -0,72% | - |
| 13.08.2024 | 54,65 | 54,83 | 54,27 | 54,30 | -0,51% | - |
| 12.08.2024 | 54,56 | 54,79 | 54,39 | 54,58 | -0,15% | - |
| 09.08.2024 | 54,70 | 54,99 | 54,43 | 54,66 | -0,07% | - |
| 08.08.2024 | 53,79 | 55,00 | 53,58 | 54,70 | 0,39% | - |
| 07.08.2024 | 54,95 | 55,05 | 54,48 | 54,48 | 0,00% | - |
| 06.08.2024 | 54,55 | 54,75 | 54,13 | 54,48 | 0,97% | - |
| 05.08.2024 | 54,03 | 54,24 | 53,07 | 53,96 | -1,15% | - |
| 02.08.2024 | 55,02 | 55,07 | 54,24 | 54,59 | -1,48% | - |
| 01.08.2024 | 54,95 | 55,41 | 54,75 | 55,41 | 1,05% | - |