10,650€
0,47%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,90 | 10,95 | 10,65 | 10,65 | 0,47% | 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% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 342,00 |
| 05.02.2025 | 21,10 | 21,70 | 20,90 | 21,10 | 1,44% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 342,00 |
| 03.02.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,47% | - |
| 31.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 34,00 |
| 30.01.2025 | 20,70 | 21,70 | 20,50 | 21,30 | -0,47% | - |
| 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 |