56,925€
3,20%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 55,90 | 57,15 | 55,48 | 56,90 | 3,15% | - |
| 20.11.2024 | 55,16 | 55,16 | 55,16 | 55,16 | 0,02% | - |
| 19.11.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -0,88% | - |
| 18.11.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 0,61% | - |
| 15.11.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,54% | - |
| 14.11.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,54% | - |
| 13.11.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,13% | - |
| 12.11.2024 | 55,37 | 55,37 | 55,37 | 55,37 | 0,56% | - |
| 11.11.2024 | 55,06 | 55,06 | 55,06 | 55,06 | -0,05% | - |
| 08.11.2024 | 55,09 | 55,09 | 55,09 | 55,09 | -0,24% | - |
| 07.11.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -0,67% | - |
| 06.11.2024 | 53,96 | 55,59 | 53,96 | 55,59 | 4,04% | 150,00 |
| 05.11.2024 | 53,43 | 53,43 | 53,43 | 53,43 | -0,02% | - |
| 04.11.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,07% | - |
| 01.11.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,80% | - |
| 31.10.2024 | 53,83 | 53,83 | 53,83 | 53,83 | 0,20% | - |
| 30.10.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,33% | - |
| 29.10.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,59% | - |
| 28.10.2024 | 54,22 | 54,22 | 54,22 | 54,22 | -0,48% | - |
| 25.10.2024 | 54,48 | 54,48 | 54,48 | 54,48 | -0,16% | - |
| 24.10.2024 | 54,57 | 54,57 | 54,57 | 54,57 | -0,73% | - |
| 23.10.2024 | 54,97 | 54,97 | 54,97 | 54,97 | -0,27% | - |
| 22.10.2024 | 55,12 | 55,12 | 55,12 | 55,12 | 0,22% | - |
| 21.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,15% | - |
| 18.10.2024 | 54,92 | 54,92 | 54,92 | 54,92 | -0,20% | - |
| 17.10.2024 | 55,03 | 55,03 | 55,03 | 55,03 | -0,31% | - |
| 16.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,45% | - |
| 15.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 1,00% | - |
| 14.10.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -0,34% | - |
| 11.10.2024 | 55,09 | 55,09 | 55,09 | 55,09 | -0,43% | - |
| 10.10.2024 | 55,33 | 55,33 | 55,33 | 55,33 | 0,80% | - |
| 09.10.2024 | 54,89 | 54,89 | 54,89 | 54,89 | 0,24% | - |
| 08.10.2024 | 54,76 | 54,76 | 54,76 | 54,76 | -0,05% | - |
| 07.10.2024 | 54,79 | 54,79 | 54,79 | 54,79 | 0,09% | - |
| 04.10.2024 | 54,74 | 54,74 | 54,74 | 54,74 | 0,57% | - |
| 03.10.2024 | 54,43 | 54,43 | 54,43 | 54,43 | 1,00% | - |
| 02.10.2024 | 53,89 | 53,89 | 53,89 | 53,89 | -0,06% | - |
| 01.10.2024 | 53,92 | 53,92 | 53,92 | 53,92 | 0,56% | - |
| 30.09.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -0,11% | - |
| 27.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 0,26% | - |
| 26.09.2024 | 53,50 | 53,54 | 53,50 | 53,54 | 0,58% | 100,00 |
| 25.09.2024 | 53,23 | 53,23 | 53,23 | 53,23 | -0,22% | - |
| 24.09.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -0,15% | - |
| 23.09.2024 | 53,43 | 53,43 | 53,43 | 53,43 | 0,04% | - |
| 20.09.2024 | 53,41 | 53,41 | 53,41 | 53,41 | -1,87% | - |
| 19.09.2024 | 54,16 | 54,43 | 54,16 | 54,43 | 0,67% | 100,00 |
| 18.09.2024 | 54,07 | 54,07 | 54,07 | 54,07 | 0,78% | - |
| 17.09.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,62% | - |
| 16.09.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -0,24% | - |
| 13.09.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -0,72% | - |
| 12.09.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,52% | - |
| 11.09.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -0,41% | - |
| 10.09.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -0,32% | - |
| 09.09.2024 | 53,95 | 53,95 | 53,95 | 53,95 | 0,15% | - |
| 06.09.2024 | 53,87 | 53,87 | 53,87 | 53,87 | -0,92% | - |
| 05.09.2024 | 54,37 | 54,37 | 54,37 | 54,37 | -0,07% | - |
| 04.09.2024 | 54,41 | 54,41 | 54,41 | 54,41 | 0,20% | - |
| 03.09.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -0,37% | - |
| 02.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,33% | - |
| 30.08.2024 | 54,68 | 54,68 | 54,68 | 54,68 | 2,26% | - |
| 29.08.2024 | 53,47 | 53,47 | 53,47 | 53,47 | 0,00% | - |
| 28.08.2024 | 52,92 | 53,47 | 52,92 | 53,47 | 1,36% | 220,00 |
| 27.08.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,00% | - |
| 26.08.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -0,42% | - |
| 23.08.2024 | 52,97 | 52,97 | 52,97 | 52,97 | 0,09% | - |
| 22.08.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,25% | - |
| 21.08.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -0,43% | - |
| 20.08.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -0,67% | - |
| 19.08.2024 | 53,66 | 53,66 | 53,64 | 53,64 | -0,96% | 3,00 |
| 16.08.2024 | 54,16 | 54,16 | 54,16 | 54,16 | 0,89% | - |
| 15.08.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,57% | - |
| 14.08.2024 | 53,99 | 53,99 | 53,99 | 53,99 | -0,48% | - |
| 13.08.2024 | 54,25 | 54,25 | 54,25 | 54,25 | -0,33% | - |
| 12.08.2024 | 54,43 | 54,43 | 54,43 | 54,43 | 0,20% | - |
| 09.08.2024 | 54,32 | 54,32 | 54,32 | 54,32 | 1,32% | - |
| 08.08.2024 | 53,61 | 53,61 | 53,61 | 53,61 | -1,40% | - |
| 07.08.2024 | 54,37 | 54,37 | 54,37 | 54,37 | 1,25% | - |
| 06.08.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,64% | - |
| 05.08.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -2,72% | - |
| 02.08.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 0,40% | - |
| 01.08.2024 | 54,63 | 54,63 | 54,63 | 54,63 | 0,52% | - |
| 31.07.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 0,42% | - |
| 30.07.2024 | 54,12 | 54,12 | 54,12 | 54,12 | -0,33% | - |
| 29.07.2024 | 53,82 | 54,30 | 53,82 | 54,30 | 1,29% | 150,00 |
| 26.07.2024 | 53,61 | 53,61 | 53,61 | 53,61 | 0,37% | - |
| 25.07.2024 | 53,41 | 53,41 | 53,41 | 53,41 | -0,02% | - |
| 24.07.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,56% | - |
| 23.07.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,25% | - |
| 22.07.2024 | 52,99 | 52,99 | 52,99 | 52,99 | -0,08% | - |
| 19.07.2024 | 53,03 | 53,03 | 53,03 | 53,03 | 0,19% | - |
| 18.07.2024 | 52,93 | 52,93 | 52,93 | 52,93 | 0,47% | - |
| 17.07.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -0,45% | - |
| 16.07.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,63% | - |
| 15.07.2024 | 52,59 | 52,59 | 52,59 | 52,59 | -1,13% | - |
| 12.07.2024 | 53,19 | 53,19 | 53,19 | 53,19 | 1,10% | - |
| 11.07.2024 | 52,61 | 52,61 | 52,61 | 52,61 | 0,15% | - |
| 10.07.2024 | 52,53 | 52,53 | 52,53 | 52,53 | 0,40% | - |
| 09.07.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 0,75% | - |
| 08.07.2024 | 51,93 | 51,93 | 51,93 | 51,93 | -0,27% | - |
| 05.07.2024 | 52,07 | 52,07 | 52,07 | 52,07 | -0,33% | - |