14,750€
1,03%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,55 | 15,05 | 14,45 | 14,65 | 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 |
| 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 |