11,850€
1,28%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,45 | 11,85 | 11,25 | 11,85 | 1,28% | 226,00 |
| 30.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 4,00 |
| 27.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 200,00 |
| 26.06.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,43% | 3.623,00 |
| 25.06.2025 | 11,60 | 11,75 | 11,25 | 11,65 | -0,43% | - |
| 24.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 3,00 |
| 23.06.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -1,28% | 105,00 |
| 20.06.2025 | 11,45 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 19.06.2025 | 11,50 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 18.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 750,00 |
| 17.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 9,00 |
| 16.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 1,00 |
| 13.06.2025 | 11,60 | 11,75 | 11,25 | 11,35 | -2,58% | - |
| 12.06.2025 | 11,65 | 11,85 | 11,50 | 11,65 | -2,10% | - |
| 11.06.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 4.033,00 |
| 10.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,83% | 440,00 |
| 09.06.2025 | 11,45 | 11,95 | 11,45 | 11,75 | 0,43% | - |
| 06.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 199,00 |
| 05.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 450,00 |
| 04.06.2025 | 11,55 | 11,95 | 11,45 | 11,65 | 0,87% | - |
| 03.06.2025 | 11,35 | 11,65 | 11,15 | 11,55 | 2,21% | - |
| 02.06.2025 | 11,30 | 11,30 | 11,20 | 11,30 | -0,44% | 1.134,00 |
| 30.05.2025 | 11,50 | 11,65 | 11,15 | 11,35 | -1,30% | - |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 24,00 |
| 28.05.2025 | 11,65 | 11,70 | 11,45 | 11,55 | 0,00% | - |
| 27.05.2025 | 11,25 | 11,65 | 11,25 | 11,55 | 2,67% | - |
| 26.05.2025 | 11,25 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 23.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 315,00 |
| 22.05.2025 | 11,05 | 11,45 | 11,05 | 11,45 | 3,62% | - |
| 21.05.2025 | 11,85 | 11,90 | 11,05 | 11,05 | -7,53% | - |
| 20.05.2025 | 11,85 | 12,15 | 11,85 | 11,95 | 2,14% | - |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | 60,00 |
| 16.05.2025 | 11,50 | 12,05 | 11,25 | 12,05 | 6,64% | - |
| 15.05.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | 116,00 |
| 14.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 2,00 |
| 13.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 353,00 |
| 12.05.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 5,56% | 1.045,00 |
| 09.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 3,00 |
| 08.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 80,00 |
| 07.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 304,00 |
| 06.05.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | 1.884,00 |
| 05.05.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -2,61% | 102,00 |
| 02.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 160,00 |
| 30.04.2025 | 11,30 | 11,30 | 11,10 | 11,20 | 1,82% | 540,00 |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 1.190,00 |
| 28.04.2025 | 11,40 | 11,50 | 11,20 | 11,30 | -8,87% | 2.627,00 |
| 25.04.2025 | 13,50 | 13,50 | 12,40 | 12,40 | -8,82% | 147,00 |
| 24.04.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 33,00 |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,62% | 158,00 |
| 22.04.2025 | 13,00 | 13,45 | 13,00 | 13,35 | 1,14% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | 412,00 |
| 16.04.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 641,00 |
| 15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 147,00 |
| 14.04.2025 | 13,40 | 13,75 | 13,40 | 13,75 | 3,00% | - |
| 11.04.2025 | 13,15 | 13,45 | 12,75 | 13,35 | 0,38% | - |
| 10.04.2025 | 14,30 | 14,30 | 13,30 | 13,30 | -7,96% | 740,00 |
| 09.04.2025 | 12,70 | 14,65 | 12,45 | 14,45 | 10,73% | - |
| 08.04.2025 | 14,10 | 14,35 | 12,95 | 13,05 | -6,79% | - |
| 07.04.2025 | 13,20 | 14,00 | 13,20 | 14,00 | 0,00% | 2.120,00 |
| 04.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 85,00 |
| 03.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,35% | 369,00 |
| 02.04.2025 | 14,60 | 14,95 | 14,40 | 14,95 | 2,05% | - |
| 01.04.2025 | 15,00 | 15,05 | 14,55 | 14,65 | -2,33% | - |
| 31.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 8,00 |
| 28.03.2025 | 14,85 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 27.03.2025 | 15,15 | 15,15 | 14,85 | 14,95 | -1,32% | - |
| 26.03.2025 | 15,15 | 15,25 | 14,95 | 15,15 | -0,33% | - |
| 25.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 75,00 |
| 24.03.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -0,98% | 551,00 |
| 21.03.2025 | 14,95 | 15,35 | 14,85 | 15,35 | 0,33% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 57,00 |
| 19.03.2025 | 15,65 | 15,75 | 15,15 | 15,35 | -1,29% | - |
| 18.03.2025 | 15,15 | 15,65 | 14,95 | 15,55 | 2,64% | - |
| 17.03.2025 | 14,85 | 15,25 | 14,85 | 15,15 | 0,66% | - |
| 14.03.2025 | 14,55 | 15,05 | 14,55 | 15,05 | 3,44% | - |
| 13.03.2025 | 14,55 | 15,05 | 14,45 | 14,55 | -0,34% | - |
| 12.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | 3,00 |
| 11.03.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -3,14% | 106,00 |
| 10.03.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,55% | 273,00 |
| 07.03.2025 | 14,95 | 16,35 | 14,75 | 16,15 | 7,31% | - |
| 06.03.2025 | 14,55 | 15,05 | 14,35 | 15,05 | 3,08% | - |
| 05.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 200,00 |
| 04.03.2025 | 15,15 | 15,20 | 14,55 | 14,55 | -3,96% | - |
| 03.03.2025 | 16,05 | 16,10 | 15,05 | 15,15 | -5,31% | - |
| 28.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | 20,00 |
| 27.02.2025 | 16,50 | 16,50 | 15,85 | 15,95 | -2,74% | - |
| 26.02.2025 | 16,90 | 16,90 | 16,40 | 16,40 | -1,50% | 585,00 |
| 25.02.2025 | 16,70 | 16,75 | 16,35 | 16,65 | -1,19% | - |
| 24.02.2025 | 16,55 | 16,95 | 16,45 | 16,85 | 2,74% | - |
| 21.02.2025 | 16,50 | 16,50 | 16,20 | 16,40 | -4,09% | 2.313,00 |
| 20.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | 1.416,00 |
| 19.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 23,00 |
| 18.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 20,00 |
| 17.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | 199,00 |
| 14.02.2025 | 17,35 | 17,45 | 17,05 | 17,05 | -1,45% | - |
| 13.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 150,00 |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | 6,00 |
| 11.02.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -5,35% | 500,00 |
| 10.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 47,00 |
| 07.02.2025 | 21,50 | 21,50 | 18,65 | 18,65 | -11,19% | - |