21,100€
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 04.05.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,44% | 5,00 |
| 30.04.2026 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 29.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 28.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 42,00 |
| 27.04.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -1,42% | 5,00 |
| 24.04.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 23.04.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 22.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1,00 |
| 21.04.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 106,00 |
| 20.04.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 0,48% | 135,00 |
| 17.04.2026 | 20,90 | 21,00 | 20,70 | 20,90 | -0,48% | - |
| 16.04.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 12,00 |
| 15.04.2026 | 21,00 | 21,40 | 20,60 | 21,00 | 0,00% | 198,00 |
| 14.04.2026 | 12,50 | 21,20 | 12,50 | 21,00 | 69,35% | 2.853,00 |
| 13.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 100,00 |
| 10.04.2026 | 12,00 | 12,25 | 12,00 | 12,05 | 0,00% | - |
| 09.04.2026 | 11,90 | 12,15 | 11,70 | 12,05 | 0,84% | - |
| 08.04.2026 | 12,00 | 12,15 | 11,95 | 11,95 | 0,84% | - |
| 07.04.2026 | 12,00 | 12,00 | 11,85 | 11,85 | -2,87% | - |
| 02.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 800,00 |
| 01.04.2026 | 12,15 | 12,25 | 12,05 | 12,15 | 0,83% | - |
| 31.03.2026 | 12,10 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 30.03.2026 | 11,80 | 12,15 | 11,80 | 12,05 | 2,55% | - |
| 27.03.2026 | 12,10 | 12,10 | 11,65 | 11,75 | -0,42% | - |
| 26.03.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -1,26% | - |
| 25.03.2026 | 11,85 | 12,05 | 11,65 | 11,95 | 4,82% | - |
| 24.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 5,00 |
| 23.03.2026 | 11,25 | 11,55 | 11,15 | 11,45 | -1,29% | - |
| 20.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,55 | 11,65 | -1,69% | - |
| 18.03.2026 | 11,85 | 11,85 | 11,65 | 11,85 | -1,25% | - |
| 17.03.2026 | 12,00 | 12,10 | 11,80 | 12,00 | 0,00% | - |
| 16.03.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 0,42% | 1.762,00 |
| 13.03.2026 | 11,70 | 12,15 | 11,60 | 11,95 | 1,70% | - |
| 12.03.2026 | 11,55 | 11,85 | 11,35 | 11,75 | 3,52% | - |
| 11.03.2026 | 11,25 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 10.03.2026 | 11,25 | 11,55 | 10,95 | 11,25 | 0,00% | - |
| 09.03.2026 | 11,30 | 11,40 | 11,15 | 11,25 | -1,75% | - |
| 06.03.2026 | 11,90 | 11,90 | 11,25 | 11,45 | -3,38% | - |
| 05.03.2026 | 11,90 | 12,00 | 11,65 | 11,85 | -0,84% | - |
| 04.03.2026 | 12,05 | 12,05 | 11,80 | 11,95 | -0,83% | - |
| 03.03.2026 | 11,85 | 12,05 | 11,65 | 12,05 | 1,69% | - |
| 02.03.2026 | 11,85 | 11,90 | 11,85 | 11,85 | -0,42% | - |
| 27.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | 1.000,00 |
| 26.02.2026 | 12,15 | 12,65 | 12,10 | 12,25 | 1,66% | - |
| 25.02.2026 | 11,55 | 12,05 | 11,55 | 12,05 | -0,41% | - |
| 24.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,56% | 1.000,00 |
| 23.02.2026 | 13,00 | 13,15 | 12,85 | 12,95 | 0,78% | - |
| 20.02.2026 | 12,95 | 12,95 | 12,65 | 12,85 | 1,18% | - |
| 19.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 1.190,00 |
| 18.02.2026 | 12,60 | 12,65 | 12,60 | 12,65 | -0,78% | - |
| 17.02.2026 | 12,50 | 12,85 | 12,50 | 12,75 | 1,59% | - |
| 16.02.2026 | 12,60 | 12,65 | 12,55 | 12,55 | -1,57% | - |
| 13.02.2026 | 12,45 | 12,85 | 12,40 | 12,75 | 2,41% | - |
| 12.02.2026 | 12,75 | 12,85 | 12,35 | 12,45 | -1,58% | - |
| 11.02.2026 | 12,35 | 12,65 | 12,30 | 12,65 | 5,86% | - |
| 10.02.2026 | 11,95 | 12,55 | 11,95 | 11,95 | 0,00% | - |
| 09.02.2026 | 12,35 | 12,35 | 11,75 | 11,95 | -3,24% | - |
| 06.02.2026 | 11,75 | 12,35 | 11,75 | 12,35 | 5,11% | - |
| 05.02.2026 | 11,75 | 11,95 | 11,45 | 11,75 | -0,42% | - |
| 04.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 4,00 |
| 03.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 2.774,00 |
| 02.02.2026 | 11,10 | 11,55 | 11,10 | 11,45 | 1,78% | - |
| 30.01.2026 | 10,75 | 11,25 | 10,70 | 11,25 | 5,14% | - |
| 29.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 28.01.2026 | 10,95 | 11,00 | 10,75 | 10,75 | -1,83% | - |
| 27.01.2026 | 11,10 | 11,20 | 10,85 | 10,95 | 0,46% | - |
| 26.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 1,00 |
| 23.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 12,00 |
| 22.01.2026 | 11,05 | 11,35 | 10,95 | 11,15 | 2,76% | - |
| 21.01.2026 | 10,60 | 11,05 | 10,50 | 10,85 | 2,84% | - |
| 20.01.2026 | 10,45 | 10,65 | 10,35 | 10,55 | 0,48% | - |
| 19.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 16.01.2026 | 10,55 | 10,55 | 10,45 | 10,55 | -0,94% | - |
| 15.01.2026 | 10,20 | 10,65 | 10,20 | 10,65 | 3,90% | - |
| 14.01.2026 | 9,75 | 10,25 | 9,75 | 10,25 | 4,06% | - |
| 13.01.2026 | 10,25 | 10,30 | 9,85 | 9,85 | -3,90% | - |
| 12.01.2026 | 10,50 | 10,55 | 10,15 | 10,25 | -2,84% | - |
| 09.01.2026 | 10,60 | 10,65 | 10,35 | 10,55 | 0,96% | - |
| 08.01.2026 | 10,00 | 10,45 | 10,00 | 10,45 | 3,98% | - |
| 07.01.2026 | 10,00 | 10,08 | 9,85 | 10,05 | 0,50% | - |
| 06.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 3,63% | 1.000,00 |
| 05.01.2026 | 9,58 | 9,83 | 9,53 | 9,65 | 0,78% | - |
| 02.01.2026 | 9,55 | 9,65 | 9,43 | 9,58 | 1,06% | - |
| 30.12.2025 | 9,58 | 9,60 | 9,48 | 9,48 | -2,07% | - |
| 29.12.2025 | 9,68 | 9,78 | 9,68 | 9,68 | 0,00% | - |
| 23.12.2025 | 9,58 | 9,75 | 9,55 | 9,68 | -1,02% | - |
| 22.12.2025 | 9,98 | 10,00 | 9,73 | 9,78 | -2,74% | - |
| 19.12.2025 | 10,20 | 10,20 | 9,98 | 10,05 | -1,95% | - |
| 18.12.2025 | 9,90 | 10,25 | 9,90 | 10,25 | 2,76% | - |
| 17.12.2025 | 9,90 | 10,15 | 9,90 | 9,98 | 0,76% | - |
| 16.12.2025 | 10,08 | 10,10 | 9,88 | 9,90 | -2,46% | - |
| 15.12.2025 | 10,30 | 10,30 | 10,00 | 10,15 | 2,27% | - |
| 12.12.2025 | 10,08 | 10,15 | 9,90 | 9,93 | -0,50% | - |
| 11.12.2025 | 9,90 | 10,15 | 9,90 | 9,98 | 0,00% | - |
| 10.12.2025 | 9,78 | 10,05 | 9,78 | 9,98 | 2,05% | - |
| 09.12.2025 | 9,68 | 9,90 | 9,65 | 9,78 | 1,03% | - |
| 08.12.2025 | 9,70 | 9,95 | 9,65 | 9,68 | -0,26% | - |
| 05.12.2025 | 9,45 | 9,70 | 9,45 | 9,70 | 1,31% | 2,00 |