54,100€
-0,44%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 54,34 | 54,61 | 54,00 | 54,17 | -0,31% | - |
| 05.09.2024 | 54,79 | 54,90 | 54,34 | 54,34 | -0,77% | - |
| 04.09.2024 | 54,97 | 55,06 | 54,63 | 54,76 | -0,26% | - |
| 03.09.2024 | 54,50 | 55,13 | 54,50 | 54,91 | 0,74% | - |
| 02.09.2024 | 54,83 | 54,83 | 54,50 | 54,50 | -0,60% | - |
| 30.08.2024 | 54,89 | 55,31 | 54,02 | 54,83 | -0,10% | - |
| 29.08.2024 | 53,80 | 55,04 | 53,64 | 54,89 | 2,01% | - |
| 28.08.2024 | 53,11 | 53,87 | 53,11 | 53,81 | 1,28% | - |
| 27.08.2024 | 53,13 | 53,33 | 53,03 | 53,13 | -0,01% | - |
| 26.08.2024 | 53,22 | 53,46 | 53,02 | 53,13 | -0,16% | - |
| 23.08.2024 | 53,29 | 53,57 | 52,94 | 53,22 | -0,16% | - |
| 22.08.2024 | 53,28 | 53,51 | 53,28 | 53,30 | 0,19% | - |
| 21.08.2024 | 53,41 | 53,58 | 52,96 | 53,20 | -0,39% | - |
| 20.08.2024 | 53,60 | 53,71 | 53,33 | 53,41 | -0,35% | - |
| 19.08.2024 | 53,97 | 54,07 | 53,44 | 53,60 | -0,68% | - |
| 16.08.2024 | 54,52 | 54,58 | 53,93 | 53,97 | -0,71% | - |
| 15.08.2024 | 54,16 | 54,55 | 54,02 | 54,35 | 0,56% | 10,00 |
| 14.08.2024 | 54,42 | 54,49 | 53,77 | 54,05 | -0,49% | - |
| 13.08.2024 | 54,59 | 54,81 | 54,21 | 54,32 | -0,52% | - |
| 12.08.2024 | 54,67 | 54,81 | 54,49 | 54,60 | -0,15% | - |
| 09.08.2024 | 54,71 | 54,89 | 54,51 | 54,68 | -0,05% | - |
| 08.08.2024 | 54,49 | 55,05 | 53,66 | 54,71 | 0,41% | - |
| 07.08.2024 | 54,54 | 54,99 | 54,46 | 54,48 | -0,11% | - |
| 06.08.2024 | 54,04 | 54,77 | 54,02 | 54,54 | 0,93% | - |
| 05.08.2024 | 54,62 | 54,62 | 53,09 | 54,04 | -0,84% | - |
| 02.08.2024 | 55,16 | 55,40 | 54,23 | 54,50 | -1,20% | - |
| 01.08.2024 | 54,96 | 55,47 | 54,76 | 55,16 | 0,63% | - |
| 31.07.2024 | 54,54 | 55,07 | 54,35 | 54,82 | 0,39% | - |
| 30.07.2024 | 54,29 | 54,77 | 54,25 | 54,60 | 0,57% | 200,00 |
| 29.07.2024 | 54,12 | 54,49 | 54,12 | 54,29 | 0,30% | - |
| 26.07.2024 | 53,89 | 54,13 | 53,64 | 54,13 | 0,41% | - |
| 25.07.2024 | 53,88 | 54,03 | 53,74 | 53,91 | 0,09% | - |
| 24.07.2024 | 53,86 | 53,91 | 53,60 | 53,86 | 0,20% | - |
| 23.07.2024 | 53,47 | 53,95 | 53,35 | 53,75 | 0,50% | - |
| 22.07.2024 | 53,21 | 53,51 | 53,02 | 53,48 | 0,50% | - |
| 19.07.2024 | 53,20 | 53,41 | 53,06 | 53,22 | 0,08% | - |
| 18.07.2024 | 53,11 | 53,35 | 53,07 | 53,17 | 0,11% | - |
| 17.07.2024 | 53,08 | 53,25 | 52,68 | 53,11 | -0,01% | - |
| 16.07.2024 | 53,09 | 53,41 | 52,99 | 53,12 | 0,00% | - |
| 15.07.2024 | 52,82 | 53,20 | 52,40 | 53,12 | 0,57% | - |
| 12.07.2024 | 53,46 | 53,51 | 52,68 | 52,82 | -1,21% | - |
| 11.07.2024 | 53,03 | 53,48 | 52,70 | 53,46 | 0,78% | - |
| 10.07.2024 | 52,80 | 53,17 | 52,71 | 53,05 | 0,46% | - |
| 09.07.2024 | 52,64 | 53,18 | 52,63 | 52,80 | 0,32% | - |
| 08.07.2024 | 52,00 | 52,82 | 52,00 | 52,63 | 0,59% | - |
| 05.07.2024 | 52,37 | 52,40 | 52,10 | 52,32 | -0,10% | - |
| 04.07.2024 | 52,26 | 52,58 | 52,26 | 52,37 | -0,13% | - |
| 03.07.2024 | 52,30 | 52,51 | 52,09 | 52,44 | 0,19% | - |
| 02.07.2024 | 52,29 | 52,51 | 52,13 | 52,34 | -0,06% | - |
| 01.07.2024 | 52,73 | 52,73 | 52,18 | 52,37 | -0,08% | - |
| 28.06.2024 | 52,70 | 53,08 | 52,26 | 52,41 | -0,71% | - |
| 27.06.2024 | 51,86 | 52,80 | 51,86 | 52,79 | 0,43% | - |
| 26.06.2024 | 52,40 | 52,67 | 52,32 | 52,56 | 0,34% | - |
| 25.06.2024 | 52,61 | 52,99 | 52,36 | 52,38 | -0,59% | - |
| 24.06.2024 | 52,84 | 53,20 | 52,49 | 52,69 | -0,09% | - |
| 21.06.2024 | 51,49 | 53,32 | 51,49 | 52,74 | 2,43% | - |
| 20.06.2024 | 51,16 | 51,69 | 50,89 | 51,49 | 0,65% | - |
| 19.06.2024 | 51,30 | 51,30 | 51,14 | 51,16 | -0,34% | - |
| 18.06.2024 | 51,50 | 51,59 | 51,24 | 51,33 | -0,08% | - |
| 17.06.2024 | 51,83 | 51,93 | 51,32 | 51,37 | -0,67% | - |
| 14.06.2024 | 51,93 | 52,71 | 51,61 | 51,72 | -0,68% | - |
| 13.06.2024 | 51,76 | 52,19 | 51,55 | 52,07 | 0,81% | - |
| 12.06.2024 | 51,96 | 52,04 | 51,49 | 51,65 | -0,59% | - |
| 11.06.2024 | 51,89 | 52,51 | 51,88 | 51,96 | -0,51% | - |
| 10.06.2024 | 52,21 | 52,54 | 52,05 | 52,22 | 0,07% | 5,00 |
| 07.06.2024 | 51,62 | 52,34 | 51,52 | 52,19 | 1,15% | - |
| 06.06.2024 | 51,04 | 51,77 | 50,57 | 51,59 | 1,31% | - |
| 05.06.2024 | 50,52 | 51,02 | 50,32 | 50,93 | 1,19% | - |
| 04.06.2024 | 49,53 | 50,61 | 49,53 | 50,33 | 1,29% | - |
| 03.06.2024 | 49,55 | 49,99 | 49,53 | 49,69 | 0,23% | - |
| 31.05.2024 | 49,49 | 49,85 | 49,34 | 49,57 | 0,06% | - |
| 30.05.2024 | 49,74 | 50,06 | 49,20 | 49,54 | -0,19% | - |
| 29.05.2024 | 49,86 | 50,13 | 49,44 | 49,64 | -0,26% | 92,00 |
| 28.05.2024 | 50,38 | 50,76 | 49,57 | 49,77 | -1,22% | - |
| 27.05.2024 | 50,52 | 50,54 | 50,27 | 50,38 | -0,28% | - |
| 24.05.2024 | 50,53 | 50,85 | 50,34 | 50,52 | -0,04% | 92,00 |
| 23.05.2024 | 50,80 | 51,14 | 50,34 | 50,54 | -0,48% | - |
| 22.05.2024 | 50,65 | 51,17 | 50,51 | 50,79 | 0,35% | - |
| 21.05.2024 | 51,23 | 51,23 | 50,40 | 50,61 | -0,06% | - |
| 20.05.2024 | 50,94 | 51,17 | 50,57 | 50,64 | -0,77% | - |
| 17.05.2024 | 51,25 | 51,25 | 50,73 | 51,04 | 0,33% | - |
| 16.05.2024 | 51,09 | 51,38 | 50,79 | 50,87 | -0,59% | - |
| 15.05.2024 | 51,37 | 51,41 | 51,07 | 51,17 | -0,56% | - |
| 14.05.2024 | 51,63 | 51,90 | 51,27 | 51,46 | -0,33% | - |
| 13.05.2024 | 51,74 | 51,91 | 51,44 | 51,63 | -0,46% | 200,00 |
| 10.05.2024 | 52,21 | 52,31 | 51,70 | 51,87 | -0,11% | - |
| 09.05.2024 | 52,29 | 52,70 | 51,76 | 51,92 | -0,72% | - |
| 08.05.2024 | 52,57 | 52,80 | 52,27 | 52,30 | -0,51% | - |
| 07.05.2024 | 52,34 | 52,74 | 52,27 | 52,57 | 0,43% | - |
| 06.05.2024 | 52,45 | 52,77 | 52,30 | 52,34 | 0,00% | - |
| 03.05.2024 | 52,53 | 52,88 | 51,93 | 52,34 | -0,36% | - |
| 02.05.2024 | 52,37 | 52,80 | 52,24 | 52,53 | 0,27% | - |
| 30.04.2024 | 52,10 | 52,76 | 52,10 | 52,39 | -0,26% | - |
| 29.04.2024 | 52,04 | 52,76 | 51,89 | 52,53 | 0,41% | - |
| 26.04.2024 | 52,04 | 52,47 | 52,04 | 52,31 | 0,33% | - |
| 25.04.2024 | 52,25 | 52,41 | 51,99 | 52,14 | -0,36% | - |
| 24.04.2024 | 52,16 | 52,46 | 52,12 | 52,33 | -0,10% | - |
| 23.04.2024 | 52,92 | 52,92 | 52,17 | 52,38 | -0,29% | - |
| 22.04.2024 | 51,87 | 52,90 | 51,87 | 52,53 | 0,93% | - |
| 19.04.2024 | 52,28 | 52,53 | 52,03 | 52,05 | -0,62% | - |