23,100€
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 30,00 |
| 05.09.2024 | 22,60 | 23,10 | 22,30 | 23,10 | 3,13% | - |
| 04.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 44,00 |
| 03.09.2024 | 23,30 | 23,50 | 22,70 | 22,70 | -2,16% | - |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 100,00 |
| 30.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 42,00 |
| 29.08.2024 | 23,00 | 23,50 | 22,90 | 23,50 | 3,07% | - |
| 28.08.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -0,44% | 87,00 |
| 27.08.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 26.08.2024 | 22,90 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 23.08.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 22.08.2024 | 22,80 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 21.08.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 20.08.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 19.08.2024 | 22,90 | 23,10 | 22,80 | 22,90 | -1,29% | - |
| 16.08.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | 206,00 |
| 15.08.2024 | 22,80 | 23,30 | 22,70 | 23,30 | 1,30% | - |
| 14.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 57,00 |
| 13.08.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 12.08.2024 | 22,90 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 09.08.2024 | 22,90 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 08.08.2024 | 22,20 | 22,90 | 22,10 | 22,70 | -1,30% | - |
| 07.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 595,00 |
| 06.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 595,00 |
| 05.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 15,00 |
| 02.08.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -2,04% | 180,00 |
| 01.08.2024 | 24,80 | 25,10 | 24,10 | 24,50 | -3,54% | - |
| 31.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 700,00 |
| 30.07.2024 | 24,30 | 25,50 | 24,20 | 25,50 | 8,05% | - |
| 29.07.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 1.380,00 |
| 26.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 11,96% | 200,00 |
| 25.07.2024 | 20,70 | 21,30 | 20,30 | 20,90 | 2,45% | - |
| 24.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 4,88% | 350,00 |
| 23.07.2024 | 19,35 | 20,50 | 19,35 | 19,45 | 0,52% | - |
| 22.07.2024 | 19,15 | 19,45 | 19,15 | 19,35 | 1,84% | - |
| 19.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 8,00 |
| 18.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,79% | 1.000,00 |
| 17.07.2024 | 19,75 | 19,85 | 19,35 | 19,55 | 3,99% | - |
| 16.07.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,31% | 550,00 |
| 15.07.2024 | 19,15 | 19,25 | 18,95 | 19,05 | -3,30% | - |
| 12.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 20,00 |
| 11.07.2024 | 19,25 | 19,75 | 19,15 | 19,65 | 2,08% | - |
| 10.07.2024 | 19,25 | 19,35 | 18,75 | 19,25 | -0,52% | - |
| 09.07.2024 | 19,25 | 19,50 | 19,15 | 19,35 | 0,00% | - |
| 08.07.2024 | 19,35 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 05.07.2024 | 19,45 | 19,45 | 19,15 | 19,45 | 0,00% | - |
| 03.07.2024 | 19,15 | 19,55 | 19,05 | 19,45 | 1,57% | - |
| 02.07.2024 | 19,35 | 19,35 | 19,05 | 19,15 | -0,52% | - |
| 01.07.2024 | 19,75 | 19,85 | 19,25 | 19,25 | -2,53% | - |
| 28.06.2024 | 20,05 | 20,10 | 19,55 | 19,75 | -1,74% | - |
| 27.06.2024 | 20,50 | 20,50 | 19,85 | 20,10 | -1,95% | - |
| 26.06.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 25.06.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 24.06.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 21.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 300,00 |
| 20.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 593,00 |
| 19.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 70,00 |
| 18.06.2024 | 20,10 | 20,30 | 19,95 | 20,10 | -0,99% | - |
| 17.06.2024 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 14.06.2024 | 20,50 | 20,70 | 20,10 | 20,30 | -0,49% | - |
| 13.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 300,00 |
| 12.06.2024 | 20,90 | 21,10 | 20,10 | 20,50 | -0,97% | - |
| 11.06.2024 | 21,70 | 21,90 | 20,70 | 20,70 | -5,48% | - |
| 10.06.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 07.06.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,45% | - |
| 06.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.111,00 |
| 05.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 1,00 |
| 04.06.2024 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 03.06.2024 | 22,30 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 31.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 62,00 |
| 30.05.2024 | 21,70 | 21,90 | 21,10 | 21,70 | 0,00% | - |
| 29.05.2024 | 21,70 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 28.05.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 27.05.2024 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 24.05.2024 | 22,40 | 22,50 | 22,10 | 22,30 | -2,19% | - |
| 23.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 200,00 |
| 22.05.2024 | 22,90 | 23,10 | 22,80 | 22,90 | 0,44% | - |
| 21.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 300,00 |
| 20.05.2024 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 17.05.2024 | 23,00 | 23,20 | 22,70 | 22,90 | -0,87% | - |
| 16.05.2024 | 23,20 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 15.05.2024 | 23,20 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 14.05.2024 | 22,50 | 23,30 | 22,50 | 23,10 | 1,32% | - |
| 13.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 250,00 |
| 10.05.2024 | 23,10 | 23,20 | 22,90 | 23,10 | 1,76% | - |
| 09.05.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 08.05.2024 | 23,10 | 23,10 | 22,50 | 22,50 | -2,60% | - |
| 07.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 3,13% | - |
| 06.05.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,18% | 450,00 |
| 03.05.2024 | 22,80 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 02.05.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 1,34% | - |
| 30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 175,00 |
| 29.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 11,00 |
| 26.04.2024 | 23,50 | 23,90 | 21,90 | 22,50 | -4,66% | - |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 30,00 |
| 24.04.2024 | 24,00 | 24,30 | 23,70 | 23,70 | -1,25% | - |
| 23.04.2024 | 22,80 | 24,00 | 22,80 | 24,00 | 6,19% | 255,00 |
| 22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 150,00 |
| 19.04.2024 | 22,70 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 18.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 356,00 |