10,900€
-0,46%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,05 | 11,10 | 10,65 | 10,85 | -0,91% | - |
| 24.04.2025 | 10,90 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 23.04.2025 | 10,90 | 11,25 | 10,85 | 10,95 | 1,86% | - |
| 22.04.2025 | 10,50 | 10,75 | 10,45 | 10,75 | -1,83% | - |
| 17.04.2025 | 10,70 | 10,95 | 10,45 | 10,95 | 2,82% | - |
| 16.04.2025 | 10,50 | 10,85 | 10,50 | 10,65 | 0,00% | - |
| 15.04.2025 | 10,90 | 11,10 | 10,55 | 10,65 | -2,74% | - |
| 14.04.2025 | 11,00 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 11.04.2025 | 11,10 | 11,15 | 10,75 | 11,05 | -0,90% | - |
| 10.04.2025 | 12,05 | 12,05 | 10,85 | 11,15 | -7,47% | - |
| 09.04.2025 | 11,05 | 12,15 | 10,90 | 12,05 | 7,11% | - |
| 08.04.2025 | 11,95 | 12,25 | 11,25 | 11,25 | -4,26% | - |
| 07.04.2025 | 11,80 | 12,35 | 11,40 | 11,75 | -4,08% | - |
| 04.04.2025 | 12,65 | 12,65 | 12,05 | 12,25 | -3,92% | - |
| 03.04.2025 | 12,95 | 12,95 | 12,45 | 12,75 | -4,49% | - |
| 02.04.2025 | 13,25 | 13,35 | 13,05 | 13,35 | 0,00% | - |
| 01.04.2025 | 13,25 | 13,35 | 13,05 | 13,35 | 0,00% | - |
| 31.03.2025 | 12,85 | 13,35 | 12,80 | 13,35 | 3,49% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | 8,00 |
| 27.03.2025 | 13,20 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 26.03.2025 | 13,10 | 13,35 | 13,00 | 13,15 | 0,00% | - |
| 25.03.2025 | 13,40 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 24.03.2025 | 13,60 | 13,85 | 13,35 | 13,35 | -1,11% | - |
| 21.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 3,00 |
| 20.03.2025 | 13,65 | 13,85 | 13,55 | 13,55 | 0,00% | - |
| 19.03.2025 | 13,40 | 13,60 | 13,25 | 13,55 | 1,50% | - |
| 18.03.2025 | 13,30 | 13,55 | 13,15 | 13,35 | 1,91% | - |
| 17.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 51,00 |
| 14.03.2025 | 13,40 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 13.03.2025 | 13,40 | 13,60 | 13,15 | 13,35 | -0,74% | - |
| 12.03.2025 | 13,55 | 13,65 | 13,05 | 13,45 | -0,74% | - |
| 11.03.2025 | 13,80 | 13,80 | 13,45 | 13,55 | -1,45% | - |
| 10.03.2025 | 14,05 | 14,25 | 13,75 | 13,75 | -2,14% | - |
| 07.03.2025 | 14,05 | 14,35 | 13,95 | 14,05 | -0,71% | - |
| 06.03.2025 | 14,15 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 05.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 2,00 |
| 04.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 100,00 |
| 03.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 12,00 |
| 28.02.2025 | 14,65 | 14,70 | 14,35 | 14,55 | -0,68% | - |
| 27.02.2025 | 14,95 | 15,00 | 13,95 | 14,65 | -2,33% | - |
| 26.02.2025 | 11,80 | 15,00 | 11,80 | 15,00 | -0,66% | 247,00 |
| 25.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | 2,00 |
| 24.02.2025 | 14,75 | 15,25 | 14,75 | 15,05 | 1,35% | - |
| 21.02.2025 | 14,75 | 14,90 | 14,65 | 14,85 | 0,68% | - |
| 20.02.2025 | 14,95 | 14,95 | 14,65 | 14,75 | -1,99% | - |
| 19.02.2025 | 14,85 | 15,15 | 14,75 | 15,05 | 1,35% | - |
| 18.02.2025 | 15,90 | 16,00 | 14,55 | 14,85 | -6,01% | - |
| 17.02.2025 | 15,80 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 14.02.2025 | 15,90 | 15,95 | 15,55 | 15,75 | -1,25% | - |
| 13.02.2025 | 15,80 | 16,00 | 15,70 | 15,95 | 0,63% | - |
| 12.02.2025 | 16,10 | 16,10 | 15,75 | 15,85 | -1,25% | - |
| 11.02.2025 | 16,10 | 16,20 | 15,90 | 16,05 | 0,00% | - |
| 10.02.2025 | 16,00 | 16,25 | 15,85 | 16,05 | 0,63% | - |
| 07.02.2025 | 16,40 | 16,40 | 15,85 | 15,95 | -3,33% | - |
| 06.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 50,00 |
| 05.02.2025 | 16,70 | 16,90 | 16,45 | 16,55 | -1,19% | - |
| 04.02.2025 | 16,20 | 16,75 | 16,15 | 16,75 | 3,08% | - |
| 03.02.2025 | 16,60 | 16,60 | 16,15 | 16,25 | -2,40% | - |
| 31.01.2025 | 16,80 | 16,90 | 16,35 | 16,65 | 0,91% | - |
| 30.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 31,00 |
| 29.01.2025 | 16,15 | 16,55 | 16,10 | 16,55 | 2,48% | - |
| 28.01.2025 | 16,20 | 16,35 | 15,85 | 16,15 | 0,00% | - |
| 27.01.2025 | 15,00 | 16,15 | 14,90 | 16,15 | 7,31% | - |
| 24.01.2025 | 15,10 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 23.01.2025 | 15,25 | 15,30 | 14,95 | 15,15 | -0,66% | - |
| 22.01.2025 | 15,60 | 15,60 | 15,15 | 15,25 | -0,33% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 1,00 |
| 20.01.2025 | 15,45 | 15,45 | 15,30 | 15,30 | -1,61% | - |
| 17.01.2025 | 15,60 | 15,80 | 15,45 | 15,55 | 0,00% | - |
| 16.01.2025 | 15,35 | 15,65 | 15,15 | 15,55 | 1,30% | - |
| 15.01.2025 | 15,40 | 15,75 | 15,25 | 15,35 | 0,00% | - |
| 14.01.2025 | 15,45 | 15,55 | 15,05 | 15,35 | -1,29% | - |
| 13.01.2025 | 14,85 | 15,65 | 14,70 | 15,55 | 4,71% | - |
| 10.01.2025 | 15,00 | 15,35 | 14,80 | 14,85 | -0,67% | - |
| 09.01.2025 | 14,95 | 14,95 | 14,90 | 14,95 | 0,00% | - |
| 08.01.2025 | 14,95 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 07.01.2025 | 15,00 | 15,35 | 14,85 | 14,95 | -0,66% | - |
| 06.01.2025 | 15,10 | 15,50 | 14,95 | 15,05 | -0,66% | - |
| 03.01.2025 | 15,55 | 15,65 | 15,15 | 15,15 | -1,94% | - |
| 02.01.2025 | 15,40 | 15,80 | 15,40 | 15,45 | 1,64% | - |
| 30.12.2024 | 15,20 | 15,25 | 15,20 | 15,20 | -0,33% | - |
| 27.12.2024 | 15,50 | 15,60 | 15,15 | 15,25 | -0,65% | - |
| 23.12.2024 | 15,45 | 15,50 | 15,25 | 15,35 | -0,65% | - |
| 20.12.2024 | 15,90 | 16,15 | 15,35 | 15,45 | -3,74% | - |
| 19.12.2024 | 15,60 | 16,05 | 15,45 | 16,05 | 2,56% | - |
| 18.12.2024 | 16,20 | 16,35 | 15,45 | 15,65 | -3,69% | - |
| 17.12.2024 | 16,90 | 16,95 | 16,15 | 16,25 | -2,99% | - |
| 16.12.2024 | 17,10 | 17,25 | 16,75 | 16,75 | -2,33% | - |
| 13.12.2024 | 17,60 | 17,65 | 17,10 | 17,15 | -2,83% | - |
| 12.12.2024 | 17,75 | 17,85 | 17,55 | 17,65 | -0,84% | - |
| 11.12.2024 | 17,75 | 18,00 | 17,70 | 17,80 | 0,28% | - |
| 10.12.2024 | 17,55 | 17,85 | 17,20 | 17,75 | 1,72% | - |
| 09.12.2024 | 17,50 | 17,95 | 17,40 | 17,45 | 0,00% | - |
| 06.12.2024 | 17,85 | 17,95 | 17,35 | 17,45 | -2,24% | - |
| 05.12.2024 | 18,15 | 18,15 | 17,60 | 17,85 | -1,65% | - |
| 04.12.2024 | 18,15 | 18,35 | 17,95 | 18,15 | -0,82% | - |
| 03.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | 103,00 |
| 02.12.2024 | 18,20 | 18,95 | 18,20 | 18,65 | 2,75% | - |
| 29.11.2024 | 18,15 | 18,25 | 18,00 | 18,15 | 0,00% | - |
| 28.11.2024 | 18,15 | 18,20 | 18,15 | 18,15 | 0,00% | - |