23,100€
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,10 | 23,70 | 22,70 | 22,90 | -0,87% | - |
| 05.09.2024 | 22,60 | 23,10 | 22,20 | 23,10 | 2,21% | - |
| 04.09.2024 | 22,70 | 22,70 | 22,30 | 22,60 | -0,44% | - |
| 03.09.2024 | 23,40 | 23,50 | 22,70 | 22,70 | -2,99% | - |
| 02.09.2024 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 30.08.2024 | 23,30 | 23,50 | 23,10 | 23,40 | 0,43% | - |
| 29.08.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 28.08.2024 | 23,10 | 23,50 | 22,80 | 23,10 | 0,00% | - |
| 27.08.2024 | 22,70 | 23,10 | 22,60 | 23,10 | 1,76% | - |
| 26.08.2024 | 22,90 | 23,30 | 22,70 | 22,70 | -0,87% | 2,00 |
| 23.08.2024 | 22,50 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 22.08.2024 | 22,80 | 23,10 | 22,50 | 22,50 | -1,32% | - |
| 21.08.2024 | 23,00 | 23,20 | 22,50 | 22,80 | -0,44% | - |
| 20.08.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 19.08.2024 | 22,90 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 16.08.2024 | 23,30 | 23,40 | 22,90 | 22,90 | -1,72% | - |
| 15.08.2024 | 22,80 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 14.08.2024 | 23,00 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 13.08.2024 | 22,50 | 23,00 | 22,40 | 23,00 | 2,22% | - |
| 12.08.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 09.08.2024 | 22,90 | 22,90 | 22,50 | 22,90 | 0,00% | - |
| 08.08.2024 | 22,30 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 07.08.2024 | 23,00 | 23,40 | 22,10 | 22,30 | -3,46% | - |
| 06.08.2024 | 22,80 | 23,50 | 22,70 | 23,10 | 1,32% | - |
| 05.08.2024 | 23,50 | 23,50 | 22,30 | 22,80 | -2,98% | - |
| 02.08.2024 | 24,50 | 24,50 | 22,90 | 23,50 | -4,08% | - |
| 01.08.2024 | 24,80 | 25,10 | 24,10 | 24,50 | -0,81% | - |
| 31.07.2024 | 25,50 | 25,90 | 24,70 | 24,70 | -3,14% | - |
| 30.07.2024 | 24,30 | 25,70 | 24,20 | 25,50 | 5,37% | - |
| 29.07.2024 | 23,50 | 24,50 | 23,30 | 24,20 | 2,98% | - |
| 26.07.2024 | 21,10 | 23,90 | 20,80 | 23,50 | 12,44% | 200,00 |
| 25.07.2024 | 20,50 | 21,30 | 20,30 | 20,90 | 0,97% | 112,00 |
| 24.07.2024 | 20,30 | 20,90 | 20,10 | 20,70 | 5,88% | - |
| 23.07.2024 | 19,35 | 20,60 | 19,35 | 19,55 | 1,03% | - |
| 22.07.2024 | 19,15 | 19,45 | 19,15 | 19,35 | 1,04% | - |
| 19.07.2024 | 19,15 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 18.07.2024 | 19,60 | 19,75 | 18,85 | 18,95 | -3,07% | - |
| 17.07.2024 | 19,75 | 19,85 | 19,35 | 19,55 | -1,01% | - |
| 16.07.2024 | 19,10 | 19,75 | 18,85 | 19,75 | 3,67% | - |
| 15.07.2024 | 19,05 | 19,25 | 18,95 | 19,05 | 0,00% | - |
| 12.07.2024 | 19,60 | 19,70 | 18,85 | 19,05 | -3,05% | - |
| 11.07.2024 | 19,30 | 19,75 | 19,15 | 19,65 | 1,55% | - |
| 10.07.2024 | 19,35 | 19,35 | 18,70 | 19,35 | 0,00% | - |
| 09.07.2024 | 19,35 | 19,50 | 19,15 | 19,35 | 0,00% | - |
| 08.07.2024 | 19,45 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 05.07.2024 | 19,45 | 19,45 | 19,15 | 19,45 | 0,00% | - |
| 04.07.2024 | 19,45 | 19,50 | 19,45 | 19,45 | 0,00% | - |
| 03.07.2024 | 19,15 | 19,55 | 19,05 | 19,45 | 1,57% | - |
| 02.07.2024 | 19,35 | 19,35 | 19,05 | 19,15 | -1,03% | - |
| 01.07.2024 | 19,55 | 19,85 | 19,25 | 19,35 | -2,03% | - |
| 28.06.2024 | 20,00 | 20,15 | 19,55 | 19,75 | -1,25% | - |
| 27.06.2024 | 20,50 | 20,60 | 19,85 | 20,00 | -2,44% | - |
| 26.06.2024 | 20,60 | 20,80 | 20,30 | 20,50 | -0,49% | - |
| 25.06.2024 | 21,00 | 21,20 | 20,50 | 20,60 | -1,90% | - |
| 24.06.2024 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 21.06.2024 | 20,15 | 21,10 | 20,05 | 20,80 | 3,23% | - |
| 20.06.2024 | 20,10 | 20,15 | 19,85 | 20,15 | 0,25% | - |
| 19.06.2024 | 20,15 | 20,20 | 20,05 | 20,10 | -0,25% | - |
| 18.06.2024 | 20,00 | 20,30 | 19,95 | 20,15 | 0,00% | - |
| 17.06.2024 | 20,30 | 20,40 | 20,05 | 20,15 | -0,74% | - |
| 14.06.2024 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 13.06.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 12.06.2024 | 20,80 | 21,10 | 20,10 | 20,50 | -1,44% | - |
| 11.06.2024 | 21,80 | 21,90 | 20,70 | 20,80 | -5,02% | - |
| 10.06.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 07.06.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 06.06.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 05.06.2024 | 22,20 | 22,70 | 22,20 | 22,30 | 0,00% | - |
| 04.06.2024 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 03.06.2024 | 22,20 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 31.05.2024 | 21,80 | 22,30 | 21,60 | 22,20 | 1,83% | - |
| 30.05.2024 | 21,80 | 21,90 | 21,10 | 21,80 | 0,00% | - |
| 29.05.2024 | 21,90 | 21,90 | 21,50 | 21,80 | -0,46% | - |
| 28.05.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 27.05.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 24.05.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 23.05.2024 | 22,90 | 23,00 | 22,30 | 22,30 | -2,62% | - |
| 22.05.2024 | 22,90 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 21.05.2024 | 22,90 | 22,90 | 22,60 | 22,90 | 0,00% | - |
| 20.05.2024 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 17.05.2024 | 23,00 | 23,20 | 22,60 | 22,90 | -0,87% | - |
| 16.05.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 15.05.2024 | 23,10 | 23,50 | 22,70 | 23,10 | -0,43% | - |
| 14.05.2024 | 22,50 | 23,30 | 22,50 | 23,20 | 3,11% | - |
| 13.05.2024 | 23,00 | 23,10 | 22,50 | 22,50 | -2,17% | - |
| 10.05.2024 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | - |
| 09.05.2024 | 22,60 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 08.05.2024 | 23,10 | 23,20 | 22,50 | 22,50 | -2,60% | - |
| 07.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 06.05.2024 | 22,90 | 23,10 | 22,50 | 23,10 | 0,43% | - |
| 03.05.2024 | 22,60 | 23,10 | 22,50 | 23,00 | 1,32% | - |
| 02.05.2024 | 22,70 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 30.04.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.04.2024 | 22,40 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 26.04.2024 | 23,50 | 23,90 | 21,90 | 22,50 | -4,26% | - |
| 25.04.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 24.04.2024 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 23.04.2024 | 22,90 | 24,10 | 22,90 | 23,90 | 4,37% | - |
| 22.04.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 1,33% | - |
| 19.04.2024 | 22,90 | 23,30 | 22,50 | 22,60 | -1,31% | - |