56,925€
2,00%
Echtzeit-Aktienkurs CATALENT
Bid:
Ask:
Aktienkurse zur CATALENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 56,02 | 57,01 | 55,85 | 56,97 | 2,07% | - |
| 20.11.2024 | 55,44 | 55,81 | 55,44 | 55,81 | 0,67% | 190,00 |
| 19.11.2024 | 55,61 | 55,72 | 55,17 | 55,44 | -0,13% | - |
| 18.11.2024 | 55,94 | 56,04 | 55,43 | 55,51 | 0,89% | - |
| 15.11.2024 | 55,02 | 55,02 | 55,02 | 55,02 | -1,87% | 60,00 |
| 14.11.2024 | 56,06 | 56,42 | 55,87 | 56,07 | -0,23% | - |
| 13.11.2024 | 55,16 | 56,20 | 55,16 | 56,20 | 0,20% | 461,00 |
| 12.11.2024 | 55,69 | 56,09 | 55,69 | 56,09 | 0,16% | 48,00 |
| 11.11.2024 | 55,24 | 56,07 | 55,24 | 56,00 | 0,52% | 420,00 |
| 08.11.2024 | 55,68 | 55,71 | 55,68 | 55,71 | 0,43% | 1.177,00 |
| 07.11.2024 | 55,40 | 55,60 | 55,40 | 55,47 | -0,77% | 128,00 |
| 06.11.2024 | 55,94 | 55,94 | 55,90 | 55,90 | 4,35% | 169,00 |
| 05.11.2024 | 53,57 | 53,57 | 53,57 | 53,57 | -1,42% | 10,00 |
| 04.11.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 0,46% | 36,00 |
| 01.11.2024 | 54,09 | 54,09 | 54,09 | 54,09 | 0,02% | 50,00 |
| 31.10.2024 | 54,08 | 54,08 | 54,08 | 54,08 | 1,08% | 11,00 |
| 30.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,26% | 200,00 |
| 29.10.2024 | 54,40 | 54,40 | 54,18 | 54,18 | -0,61% | 70,00 |
| 28.10.2024 | 54,95 | 55,22 | 54,48 | 54,51 | 0,04% | - |
| 25.10.2024 | 54,49 | 54,49 | 54,49 | 54,49 | -0,98% | 14,00 |
| 24.10.2024 | 55,00 | 55,24 | 54,85 | 55,03 | -0,18% | - |
| 23.10.2024 | 55,32 | 55,44 | 54,91 | 55,13 | -0,81% | - |
| 22.10.2024 | 55,47 | 55,81 | 55,44 | 55,58 | -0,22% | - |
| 21.10.2024 | 55,52 | 55,72 | 55,44 | 55,70 | 0,47% | - |
| 18.10.2024 | 54,91 | 55,44 | 54,91 | 55,44 | -0,07% | 254,00 |
| 17.10.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -0,14% | 80,00 |
| 16.10.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,05% | 47,00 |
| 15.10.2024 | 55,75 | 55,77 | 55,51 | 55,53 | -0,06% | - |
| 14.10.2024 | 55,30 | 55,64 | 55,22 | 55,57 | 0,64% | - |
| 11.10.2024 | 55,21 | 55,21 | 55,21 | 55,21 | -1,23% | 40,00 |
| 10.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,58% | 3,00 |
| 09.10.2024 | 55,33 | 55,73 | 55,25 | 55,58 | 0,47% | - |
| 08.10.2024 | 55,13 | 55,33 | 55,01 | 55,32 | 0,40% | - |
| 07.10.2024 | 54,82 | 55,27 | 54,82 | 55,10 | 0,55% | 157,00 |
| 04.10.2024 | 54,95 | 54,95 | 54,80 | 54,80 | -0,35% | 238,00 |
| 03.10.2024 | 54,70 | 55,19 | 54,49 | 54,99 | 1,91% | - |
| 02.10.2024 | 53,96 | 53,96 | 53,96 | 53,96 | -0,90% | 1,00 |
| 01.10.2024 | 54,61 | 54,61 | 54,45 | 54,45 | 0,58% | 86,00 |
| 30.09.2024 | 53,95 | 54,28 | 53,76 | 54,14 | 0,35% | - |
| 27.09.2024 | 54,06 | 54,16 | 53,74 | 53,95 | 0,59% | - |
| 26.09.2024 | 53,63 | 53,63 | 53,63 | 53,63 | 0,06% | 1,00 |
| 25.09.2024 | 53,43 | 53,60 | 53,43 | 53,60 | 0,08% | 122,00 |
| 24.09.2024 | 53,80 | 53,82 | 53,29 | 53,56 | -0,29% | - |
| 23.09.2024 | 53,78 | 54,28 | 53,67 | 53,71 | 0,13% | - |
| 20.09.2024 | 53,64 | 53,64 | 53,64 | 53,64 | -0,70% | 40,00 |
| 19.09.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,06% | 40,00 |
| 18.09.2024 | 54,23 | 54,23 | 54,00 | 54,05 | -0,53% | 1.135,00 |
| 17.09.2024 | 54,34 | 54,34 | 54,34 | 54,34 | 1,91% | 3,00 |
| 16.09.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -1,02% | 36,00 |
| 13.09.2024 | 53,63 | 53,87 | 53,63 | 53,87 | -0,45% | 75,00 |
| 12.09.2024 | 54,19 | 54,34 | 53,98 | 54,12 | -0,51% | - |
| 11.09.2024 | 53,96 | 54,53 | 53,84 | 54,39 | 0,59% | - |
| 10.09.2024 | 54,07 | 54,07 | 54,07 | 54,07 | -0,33% | 80,00 |
| 09.09.2024 | 54,42 | 54,42 | 54,25 | 54,25 | 0,15% | 5,00 |
| 06.09.2024 | 54,00 | 54,17 | 54,00 | 54,17 | -0,85% | 115,00 |
| 05.09.2024 | 54,71 | 54,90 | 54,26 | 54,64 | -0,12% | - |
| 04.09.2024 | 54,68 | 55,21 | 54,65 | 54,70 | -0,49% | - |
| 03.09.2024 | 55,07 | 55,07 | 54,97 | 54,97 | -0,05% | 190,00 |
| 02.09.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,36% | 1,00 |
| 30.08.2024 | 55,04 | 55,04 | 54,80 | 54,80 | 0,51% | 6,00 |
| 29.08.2024 | 54,00 | 54,52 | 54,00 | 54,52 | 1,49% | 301,00 |
| 28.08.2024 | 53,72 | 53,72 | 53,72 | 53,72 | 0,84% | 27,00 |
| 27.08.2024 | 53,15 | 53,28 | 53,06 | 53,28 | -0,35% | - |
| 26.08.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,89% | 60,00 |
| 23.08.2024 | 53,37 | 53,59 | 52,97 | 52,99 | -0,80% | - |
| 22.08.2024 | 53,34 | 53,60 | 53,29 | 53,42 | 0,22% | - |
| 21.08.2024 | 53,11 | 53,30 | 53,11 | 53,30 | -0,98% | 71,00 |
| 20.08.2024 | 53,83 | 53,83 | 53,83 | 53,83 | 0,22% | 1,00 |
| 19.08.2024 | 53,71 | 53,71 | 53,71 | 53,71 | -0,86% | 1,00 |
| 16.08.2024 | 54,55 | 54,56 | 54,16 | 54,18 | 0,01% | - |
| 15.08.2024 | 54,12 | 54,41 | 54,05 | 54,17 | 0,59% | - |
| 14.08.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -1,32% | 50,00 |
| 13.08.2024 | 54,70 | 54,83 | 54,38 | 54,57 | 0,15% | - |
| 12.08.2024 | 54,75 | 54,75 | 54,49 | 54,49 | -0,23% | 244,00 |
| 09.08.2024 | 54,72 | 54,99 | 54,43 | 54,62 | -0,52% | - |
| 08.08.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,66% | 50,00 |
| 07.08.2024 | 54,79 | 54,79 | 54,54 | 54,54 | -0,02% | 154,00 |
| 06.08.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 1,06% | 55,00 |
| 05.08.2024 | 53,03 | 53,98 | 53,03 | 53,98 | -1,03% | 253,00 |
| 02.08.2024 | 54,78 | 54,78 | 54,54 | 54,54 | -0,18% | 50,00 |
| 01.08.2024 | 55,10 | 55,10 | 54,64 | 54,64 | 0,53% | 31,00 |
| 31.07.2024 | 54,33 | 54,35 | 54,33 | 54,35 | -0,55% | 120,00 |
| 30.07.2024 | 54,52 | 54,65 | 54,52 | 54,65 | 0,70% | 359,00 |
| 29.07.2024 | 53,84 | 54,27 | 53,84 | 54,27 | 0,71% | 505,00 |
| 26.07.2024 | 54,00 | 54,20 | 53,41 | 53,89 | 0,25% | - |
| 25.07.2024 | 53,90 | 53,90 | 53,75 | 53,75 | -0,03% | 58,00 |
| 24.07.2024 | 53,61 | 53,82 | 53,55 | 53,77 | -0,32% | - |
| 23.07.2024 | 53,68 | 53,94 | 53,68 | 53,94 | 1,01% | 130,00 |
| 22.07.2024 | 53,39 | 53,40 | 53,39 | 53,40 | 0,09% | 301,00 |
| 19.07.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,15% | 600,00 |
| 18.07.2024 | 53,21 | 53,33 | 53,09 | 53,27 | 0,30% | - |
| 17.07.2024 | 53,11 | 53,11 | 53,11 | 53,11 | -0,15% | 10,00 |
| 16.07.2024 | 53,18 | 53,19 | 53,18 | 53,19 | 0,20% | 200,00 |
| 15.07.2024 | 52,99 | 53,15 | 52,76 | 53,09 | 0,37% | - |
| 12.07.2024 | 52,89 | 52,89 | 52,89 | 52,89 | -0,26% | 1.000,00 |
| 11.07.2024 | 53,00 | 53,10 | 52,51 | 53,03 | 0,08% | - |
| 10.07.2024 | 52,99 | 52,99 | 52,99 | 52,99 | 0,38% | 1.000,00 |
| 09.07.2024 | 52,39 | 52,79 | 52,39 | 52,79 | 0,57% | 131,00 |
| 08.07.2024 | 52,49 | 52,49 | 52,49 | 52,49 | 0,32% | 57,00 |
| 05.07.2024 | 52,37 | 52,54 | 51,90 | 52,32 | -0,11% | - |