11,350€
1,34%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,50 | 11,65 | 11,15 | 11,35 | 1,34% | 120,00 |
| 22.08.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 3,23% | 169,00 |
| 21.08.2025 | 11,05 | 11,10 | 10,75 | 10,85 | -1,36% | - |
| 20.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 50,00 |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 2,00 |
| 18.08.2025 | 11,05 | 11,25 | 10,95 | 10,95 | -0,45% | - |
| 15.08.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | 655,00 |
| 14.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 20,00 |
| 13.08.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 3,74% | 860,00 |
| 12.08.2025 | 10,50 | 10,80 | 10,50 | 10,70 | 1,90% | 939,00 |
| 11.08.2025 | 10,00 | 11,00 | 10,00 | 10,50 | 6,33% | 1.966,00 |
| 08.08.2025 | 9,83 | 9,88 | 9,53 | 9,88 | 3,40% | - |
| 07.08.2025 | 9,65 | 9,65 | 9,55 | 9,55 | -0,78% | 602,00 |
| 06.08.2025 | 10,05 | 10,15 | 9,58 | 9,63 | -5,64% | - |
| 05.08.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 3,55% | 384,00 |
| 04.08.2025 | 9,80 | 10,00 | 9,75 | 9,85 | 0,00% | 531,00 |
| 01.08.2025 | 11,70 | 11,70 | 9,60 | 9,85 | -18,60% | 4.402,00 |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 17,00 |
| 30.07.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | 154,00 |
| 29.07.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 5,00 |
| 28.07.2025 | 12,30 | 12,50 | 12,10 | 12,10 | 0,41% | 2.728,00 |
| 25.07.2025 | 11,95 | 12,15 | 11,85 | 12,05 | 1,26% | - |
| 24.07.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 1,71% | 128,00 |
| 23.07.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 6,36% | 102,00 |
| 22.07.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 3,77% | 1.525,00 |
| 21.07.2025 | 11,50 | 11,60 | 10,60 | 10,60 | -7,42% | 310,00 |
| 18.07.2025 | 11,45 | 11,55 | 11,35 | 11,45 | 5,05% | - |
| 17.07.2025 | 11,10 | 11,10 | 10,90 | 10,90 | 0,93% | 688,00 |
| 16.07.2025 | 11,00 | 11,10 | 10,80 | 10,80 | -4,42% | 155,00 |
| 15.07.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | 201,00 |
| 14.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1.064,00 |
| 11.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,43% | 438,00 |
| 10.07.2025 | 11,55 | 12,15 | 11,55 | 11,75 | 0,86% | - |
| 09.07.2025 | 11,75 | 11,85 | 11,55 | 11,65 | 1,30% | - |
| 08.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 5,00 |
| 07.07.2025 | 11,85 | 11,85 | 11,45 | 11,55 | -2,12% | - |
| 03.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 50,00 |
| 02.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 2,00 |
| 01.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 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% | - |