21,100€
-1,40%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,70 | 21,70 | 20,50 | 21,10 | -1,40% | - |
| 29.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 100,00 |
| 28.01.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 2,83% | 730,00 |
| 27.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 294,00 |
| 24.01.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 23.01.2025 | 21,30 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 65,00 |
| 21.01.2025 | 21,30 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 17.01.2025 | 21,90 | 22,00 | 21,10 | 21,50 | -1,83% | - |
| 16.01.2025 | 21,10 | 21,90 | 21,10 | 21,90 | 3,79% | - |
| 15.01.2025 | 21,10 | 21,90 | 20,70 | 21,10 | 0,00% | - |
| 14.01.2025 | 21,50 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 211,00 |
| 10.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 36,00 |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 62,00 |
| 08.01.2025 | 21,30 | 21,50 | 20,90 | 21,50 | 1,42% | - |
| 07.01.2025 | 21,00 | 21,20 | 20,20 | 21,20 | -0,47% | 2.185,00 |
| 06.01.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 03.01.2025 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 02.01.2025 | 20,30 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 30.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 27.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 2,00 |
| 23.12.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 20.12.2024 | 20,30 | 20,50 | 19,90 | 20,30 | 0,00% | - |
| 19.12.2024 | 20,30 | 20,50 | 19,95 | 20,30 | -0,98% | - |
| 18.12.2024 | 20,90 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 17.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 30,00 |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 29,00 |
| 13.12.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 12.12.2024 | 21,50 | 21,70 | 21,40 | 21,50 | 0,47% | - |
| 11.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 66,00 |
| 10.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 400,00 |
| 09.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 23,00 |
| 06.12.2024 | 19,65 | 20,30 | 19,65 | 20,30 | 2,78% | - |
| 05.12.2024 | 20,10 | 20,10 | 19,65 | 19,75 | -1,74% | - |
| 04.12.2024 | 20,05 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 03.12.2024 | 20,05 | 20,10 | 19,75 | 20,10 | 0,00% | - |
| 02.12.2024 | 20,10 | 20,10 | 19,95 | 20,10 | 0,75% | - |
| 29.11.2024 | 19,85 | 20,10 | 19,85 | 19,95 | 0,25% | - |
| 27.11.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 91,00 |
| 26.11.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 1.105,00 |
| 25.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.495,00 |
| 22.11.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 5,26% | 1.158,00 |
| 21.11.2024 | 19,00 | 19,00 | 18,50 | 19,00 | 0,53% | 1.806,00 |
| 20.11.2024 | 19,00 | 19,00 | 18,60 | 18,90 | 0,00% | 750,00 |
| 19.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | 95,00 |
| 18.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 97,00 |
| 15.11.2024 | 19,90 | 20,10 | 19,45 | 19,65 | -2,72% | - |
| 14.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 5,00 |
| 13.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 5,00 |
| 12.11.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -1,44% | 107,00 |
| 11.11.2024 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 08.11.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 07.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 6,00 |
| 06.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 6,00 |
| 05.11.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 04.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 86,00 |
| 01.11.2024 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 31.10.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 30.10.2024 | 20,90 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 30,00 |
| 28.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 427,00 |
| 25.10.2024 | 21,50 | 21,90 | 20,30 | 20,70 | -3,72% | - |
| 24.10.2024 | 21,90 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 23.10.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,45% | - |
| 22.10.2024 | 22,60 | 22,60 | 21,80 | 22,00 | -3,08% | 1.750,00 |
| 21.10.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 18.10.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 17.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 35,00 |
| 16.10.2024 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 15.10.2024 | 23,00 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 14.10.2024 | 22,70 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 11.10.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 10.10.2024 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 09.10.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 1,34% | - |
| 08.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 160,00 |
| 07.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 350,00 |
| 04.10.2024 | 22,80 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 03.10.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 02.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 400,00 |
| 01.10.2024 | 23,20 | 23,80 | 22,70 | 22,90 | -1,72% | - |
| 30.09.2024 | 23,10 | 23,40 | 22,70 | 23,30 | 0,87% | - |
| 27.09.2024 | 23,30 | 23,70 | 23,10 | 23,10 | -0,86% | - |
| 26.09.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 1,75% | - |
| 25.09.2024 | 23,70 | 23,90 | 22,90 | 22,90 | -3,38% | - |
| 24.09.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 23.09.2024 | 24,20 | 24,40 | 23,90 | 23,90 | -1,65% | - |
| 20.09.2024 | 24,80 | 24,90 | 24,10 | 24,30 | -1,22% | - |
| 19.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 50,00 |
| 18.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 69,00 |
| 17.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 34,00 |
| 16.09.2024 | 24,20 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 13.09.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 12.09.2024 | 24,50 | 24,50 | 23,70 | 23,90 | -2,05% | - |
| 11.09.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 180,00 |
| 10.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,90% | 100,00 |
| 09.09.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,43% | - |
| 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% | - |