10,150€
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 0,00% | - |
| 27.11.2025 | 10,10 | 10,15 | 10,10 | 10,15 | 0,00% | - |
| 26.11.2025 | 10,25 | 10,35 | 10,03 | 10,15 | -0,49% | - |
| 25.11.2025 | 10,00 | 10,30 | 9,95 | 10,20 | 2,00% | 594,00 |
| 24.11.2025 | 10,03 | 10,10 | 9,83 | 10,00 | 4,71% | 32,00 |
| 21.11.2025 | 9,55 | 9,60 | 9,50 | 9,55 | -1,04% | - |
| 20.11.2025 | 9,55 | 9,65 | 9,55 | 9,65 | 0,26% | - |
| 19.11.2025 | 9,60 | 9,73 | 9,60 | 9,63 | 0,79% | - |
| 18.11.2025 | 9,40 | 9,70 | 9,40 | 9,55 | -2,80% | - |
| 17.11.2025 | 9,80 | 9,98 | 9,80 | 9,83 | 1,55% | - |
| 14.11.2025 | 10,08 | 10,13 | 9,65 | 9,68 | -2,76% | - |
| 13.11.2025 | 9,98 | 10,05 | 9,83 | 9,95 | 0,00% | - |
| 12.11.2025 | 9,93 | 9,95 | 9,93 | 9,95 | 0,25% | - |
| 11.11.2025 | 9,93 | 10,15 | 9,83 | 9,93 | 0,51% | - |
| 10.11.2025 | 9,98 | 10,20 | 9,83 | 9,88 | 1,28% | - |
| 07.11.2025 | 9,80 | 10,40 | 9,60 | 9,75 | -2,74% | 1.000,00 |
| 06.11.2025 | 10,05 | 10,05 | 10,03 | 10,03 | 1,01% | - |
| 05.11.2025 | 10,05 | 10,20 | 9,85 | 9,93 | -1,73% | - |
| 04.11.2025 | 10,15 | 10,15 | 9,63 | 10,10 | -0,98% | - |
| 03.11.2025 | 10,25 | 10,45 | 10,15 | 10,20 | 0,49% | - |
| 31.10.2025 | 9,53 | 10,20 | 9,38 | 10,15 | 7,69% | - |
| 30.10.2025 | 10,03 | 10,05 | 9,40 | 9,43 | -6,22% | 2,00 |
| 29.10.2025 | 12,95 | 13,00 | 9,88 | 10,05 | -22,39% | - |
| 28.10.2025 | 12,95 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 27.10.2025 | 13,25 | 13,50 | 12,90 | 12,90 | -3,01% | - |
| 24.10.2025 | 13,35 | 13,35 | 13,15 | 13,30 | 0,00% | - |
| 23.10.2025 | 13,25 | 13,30 | 13,05 | 13,30 | -1,12% | - |
| 22.10.2025 | 13,35 | 13,45 | 13,35 | 13,45 | 3,07% | - |
| 20.10.2025 | 12,65 | 13,05 | 12,65 | 13,05 | 5,67% | - |
| 17.10.2025 | 12,45 | 12,45 | 12,35 | 12,35 | 0,82% | - |
| 16.10.2025 | 11,90 | 12,40 | 11,85 | 12,25 | 1,66% | - |
| 15.10.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 1,69% | - |
| 14.10.2025 | 11,95 | 12,05 | 11,85 | 11,85 | -1,66% | - |
| 13.10.2025 | 11,55 | 12,05 | 11,55 | 12,05 | 2,99% | - |
| 10.10.2025 | 11,80 | 11,90 | 11,65 | 11,70 | 1,30% | - |
| 08.10.2025 | 11,60 | 11,80 | 11,55 | 11,55 | -4,15% | - |
| 07.10.2025 | 12,05 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 06.10.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 2,52% | - |
| 03.10.2025 | 11,75 | 11,95 | 11,65 | 11,90 | 0,85% | - |
| 02.10.2025 | 11,55 | 11,85 | 11,55 | 11,80 | 9,77% | - |
| 01.10.2025 | 10,65 | 10,75 | 10,45 | 10,75 | 6,97% | - |
| 30.09.2025 | 10,05 | 10,15 | 10,05 | 10,05 | 0,25% | - |
| 29.09.2025 | 10,15 | 10,35 | 9,93 | 10,03 | -1,23% | 2,00 |
| 26.09.2025 | 10,15 | 10,15 | 10,05 | 10,15 | -0,98% | - |
| 25.09.2025 | 10,25 | 10,30 | 10,25 | 10,25 | -0,97% | - |
| 24.09.2025 | 10,35 | 10,45 | 10,35 | 10,35 | -2,82% | - |
| 23.09.2025 | 10,65 | 10,65 | 10,60 | 10,65 | 0,47% | - |
| 22.09.2025 | 10,65 | 10,85 | 10,55 | 10,60 | -2,75% | - |
| 19.09.2025 | 10,95 | 10,95 | 10,90 | 10,90 | 2,35% | - |
| 18.09.2025 | 10,65 | 10,65 | 10,55 | 10,65 | 0,00% | - |
| 17.09.2025 | 10,75 | 10,90 | 10,55 | 10,65 | -0,93% | - |
| 16.09.2025 | 10,55 | 10,75 | 10,35 | 10,75 | 2,38% | - |
| 15.09.2025 | 10,60 | 10,65 | 10,35 | 10,50 | -5,41% | - |
| 12.09.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 2,30% | - |
| 11.09.2025 | 10,75 | 10,90 | 10,75 | 10,85 | -1,81% | - |
| 10.09.2025 | 11,00 | 11,05 | 10,95 | 11,05 | 0,91% | - |
| 09.09.2025 | 11,15 | 11,35 | 10,95 | 10,95 | -1,79% | - |
| 08.09.2025 | 11,35 | 11,50 | 11,05 | 11,15 | -0,89% | - |
| 05.09.2025 | 11,35 | 11,55 | 11,25 | 11,25 | -0,44% | - |
| 04.09.2025 | 11,05 | 11,35 | 10,75 | 11,30 | 2,73% | - |
| 03.09.2025 | 11,40 | 11,55 | 10,95 | 11,00 | -3,08% | 11,00 |
| 02.09.2025 | 11,50 | 11,55 | 11,15 | 11,35 | -1,73% | 1,00 |
| 01.09.2025 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 29.08.2025 | 11,30 | 11,65 | 11,25 | 11,55 | 2,67% | - |
| 28.08.2025 | 11,35 | 11,45 | 11,05 | 11,25 | -1,75% | 1,00 |
| 27.08.2025 | 11,45 | 11,60 | 11,25 | 11,45 | 0,00% | - |
| 26.08.2025 | 11,35 | 11,55 | 11,15 | 11,45 | 0,00% | - |
| 25.08.2025 | 11,35 | 11,85 | 11,15 | 11,45 | 1,78% | - |
| 22.08.2025 | 10,85 | 11,35 | 10,80 | 11,25 | 3,69% | - |
| 21.08.2025 | 11,05 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 20.08.2025 | 11,15 | 11,15 | 10,95 | 10,95 | -0,90% | - |
| 19.08.2025 | 10,95 | 11,25 | 10,85 | 11,05 | 0,00% | - |
| 18.08.2025 | 10,95 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 15.08.2025 | 11,15 | 11,25 | 10,85 | 11,05 | 0,00% | - |
| 14.08.2025 | 11,15 | 11,25 | 10,85 | 11,05 | -1,78% | 46,00 |
| 13.08.2025 | 10,85 | 11,25 | 10,75 | 11,25 | 4,65% | - |
| 12.08.2025 | 10,55 | 10,95 | 10,45 | 10,75 | 2,87% | - |
| 11.08.2025 | 9,88 | 11,15 | 9,88 | 10,45 | 6,36% | - |
| 08.08.2025 | 9,75 | 9,88 | 9,53 | 9,83 | 1,03% | - |
| 07.08.2025 | 9,60 | 9,83 | 9,48 | 9,73 | 1,04% | 3,00 |
| 06.08.2025 | 10,05 | 10,15 | 9,58 | 9,63 | -4,70% | - |
| 05.08.2025 | 9,78 | 10,25 | 9,78 | 10,10 | 3,06% | - |
| 04.08.2025 | 9,83 | 10,05 | 9,60 | 9,80 | -3,92% | - |
| 01.08.2025 | 11,85 | 12,25 | 9,95 | 10,20 | -13,92% | 100,00 |
| 31.07.2025 | 12,05 | 12,15 | 11,75 | 11,85 | -2,47% | 2,00 |
| 30.07.2025 | 12,05 | 12,35 | 11,95 | 12,15 | -0,82% | - |
| 29.07.2025 | 12,05 | 12,25 | 11,95 | 12,25 | 0,82% | 4,00 |
| 28.07.2025 | 12,15 | 12,45 | 12,05 | 12,15 | 0,41% | - |
| 25.07.2025 | 11,95 | 12,20 | 11,85 | 12,10 | 1,26% | 1,00 |
| 24.07.2025 | 11,55 | 12,05 | 11,55 | 11,95 | 4,37% | - |
| 23.07.2025 | 11,10 | 11,65 | 11,10 | 11,45 | 2,69% | - |
| 22.07.2025 | 10,55 | 11,15 | 10,35 | 11,15 | 5,19% | - |
| 21.07.2025 | 11,45 | 11,55 | 10,60 | 10,60 | -6,61% | - |
| 18.07.2025 | 11,45 | 11,65 | 11,35 | 11,35 | 0,00% | - |
| 17.07.2025 | 11,05 | 11,45 | 11,00 | 11,35 | 3,65% | - |
| 16.07.2025 | 11,05 | 11,25 | 10,85 | 10,95 | -0,90% | 4,00 |
| 15.07.2025 | 11,35 | 11,55 | 11,05 | 11,05 | -2,64% | - |
| 14.07.2025 | 11,55 | 11,75 | 11,25 | 11,35 | -3,40% | - |
| 11.07.2025 | 11,75 | 11,95 | 11,50 | 11,75 | 0,00% | - |
| 10.07.2025 | 11,55 | 12,15 | 11,50 | 11,75 | 0,86% | - |