11,450€
0,88%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,35 | 11,75 | 11,35 | 11,45 | 0,88% | - |
| 05.06.2025 | 11,65 | 11,75 | 11,35 | 11,35 | -2,58% | - |
| 04.06.2025 | 11,65 | 11,95 | 11,50 | 11,65 | 0,87% | - |
| 03.06.2025 | 11,35 | 11,65 | 11,15 | 11,55 | 1,76% | - |
| 02.06.2025 | 11,35 | 11,35 | 11,05 | 11,35 | 0,00% | - |
| 30.05.2025 | 11,55 | 11,65 | 11,15 | 11,35 | -0,87% | - |
| 29.05.2025 | 11,55 | 11,75 | 11,45 | 11,45 | -0,87% | - |
| 28.05.2025 | 11,65 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 27.05.2025 | 11,25 | 11,65 | 11,25 | 11,65 | 3,56% | - |
| 26.05.2025 | 11,15 | 11,25 | 11,15 | 11,25 | 0,00% | - |
| 23.05.2025 | 11,45 | 11,55 | 10,95 | 11,25 | -1,75% | - |
| 22.05.2025 | 11,05 | 11,45 | 11,05 | 11,45 | 2,69% | 7,00 |
| 21.05.2025 | 12,00 | 12,00 | 11,05 | 11,15 | -6,69% | - |
| 20.05.2025 | 11,85 | 12,15 | 11,80 | 11,95 | 0,84% | - |
| 19.05.2025 | 12,00 | 12,00 | 11,65 | 11,85 | -0,84% | - |
| 16.05.2025 | 11,45 | 12,05 | 11,25 | 11,95 | 4,37% | - |
| 15.05.2025 | 11,50 | 11,65 | 11,15 | 11,45 | -0,87% | - |
| 14.05.2025 | 11,90 | 12,00 | 11,45 | 11,55 | -3,35% | - |
| 13.05.2025 | 11,85 | 12,05 | 11,45 | 11,95 | 2,58% | - |
| 12.05.2025 | 10,85 | 11,75 | 10,85 | 11,65 | 9,39% | - |
| 09.05.2025 | 10,95 | 11,00 | 10,65 | 10,65 | -2,74% | - |
| 08.05.2025 | 10,65 | 11,05 | 10,50 | 10,95 | 3,79% | - |
| 07.05.2025 | 10,65 | 10,75 | 10,45 | 10,55 | 0,00% | 73,00 |
| 06.05.2025 | 11,25 | 11,25 | 10,55 | 10,55 | -5,38% | 625,00 |
| 05.05.2025 | 11,45 | 11,45 | 11,05 | 11,15 | -1,76% | - |
| 02.05.2025 | 11,35 | 11,75 | 11,25 | 11,35 | -0,87% | 36,00 |
| 30.04.2025 | 11,35 | 11,45 | 11,05 | 11,45 | 2,69% | 625,00 |
| 29.04.2025 | 10,95 | 11,25 | 10,75 | 11,15 | 1,83% | 5,00 |
| 28.04.2025 | 11,35 | 11,65 | 10,75 | 10,95 | -3,52% | 64,00 |
| 25.04.2025 | 13,60 | 13,95 | 10,75 | 11,35 | -16,85% | 897,00 |
| 24.04.2025 | 13,65 | 13,75 | 13,20 | 13,65 | 0,00% | - |
| 23.04.2025 | 13,35 | 14,25 | 13,35 | 13,65 | 2,25% | - |
| 22.04.2025 | 12,95 | 13,45 | 12,95 | 13,35 | 0,75% | - |
| 17.04.2025 | 13,35 | 13,60 | 13,15 | 13,25 | -1,12% | - |
| 16.04.2025 | 13,70 | 13,85 | 13,20 | 13,40 | -1,83% | - |
| 15.04.2025 | 13,70 | 13,80 | 13,35 | 13,65 | -0,73% | - |
| 14.04.2025 | 13,55 | 13,95 | 13,40 | 13,75 | 2,23% | - |
| 11.04.2025 | 13,00 | 13,45 | 12,75 | 13,45 | 2,28% | - |
| 10.04.2025 | 14,40 | 14,55 | 12,95 | 13,15 | -9,00% | - |
| 09.04.2025 | 13,05 | 14,65 | 12,50 | 14,45 | 11,58% | - |
| 08.04.2025 | 14,10 | 14,40 | 12,95 | 12,95 | -7,17% | - |
| 07.04.2025 | 13,80 | 14,35 | 13,10 | 13,95 | 0,72% | - |
| 04.04.2025 | 14,20 | 14,20 | 13,60 | 13,85 | -2,81% | - |
| 03.04.2025 | 15,00 | 15,00 | 13,95 | 14,25 | -4,68% | - |
| 02.04.2025 | 14,65 | 14,95 | 14,40 | 14,95 | 2,05% | - |
| 01.04.2025 | 15,00 | 15,20 | 14,55 | 14,65 | -2,66% | - |
| 31.03.2025 | 14,90 | 15,15 | 14,65 | 15,05 | 0,67% | - |
| 28.03.2025 | 14,95 | 15,10 | 14,75 | 14,95 | 0,00% | - |
| 27.03.2025 | 15,10 | 15,15 | 14,80 | 14,95 | -1,32% | - |
| 26.03.2025 | 15,30 | 15,30 | 14,95 | 15,15 | -0,98% | - |
| 25.03.2025 | 15,20 | 15,35 | 14,95 | 15,30 | 0,33% | - |
| 24.03.2025 | 15,35 | 15,55 | 15,05 | 15,25 | 0,00% | 50,00 |
| 21.03.2025 | 15,05 | 15,40 | 14,85 | 15,25 | 2,01% | - |
| 20.03.2025 | 15,45 | 15,45 | 14,95 | 14,95 | -2,61% | - |
| 19.03.2025 | 15,50 | 15,80 | 15,15 | 15,35 | -1,60% | - |
| 18.03.2025 | 15,15 | 15,65 | 14,95 | 15,60 | 2,97% | - |
| 17.03.2025 | 14,90 | 15,25 | 14,85 | 15,15 | 1,00% | - |
| 14.03.2025 | 14,55 | 15,05 | 14,55 | 15,00 | 3,09% | - |
| 13.03.2025 | 14,45 | 15,05 | 14,35 | 14,55 | 0,69% | - |
| 12.03.2025 | 15,45 | 15,65 | 14,40 | 14,45 | -7,07% | - |
| 11.03.2025 | 15,95 | 15,95 | 15,15 | 15,55 | -2,51% | - |
| 10.03.2025 | 16,05 | 16,65 | 15,80 | 15,95 | -1,24% | 210,00 |
| 07.03.2025 | 15,00 | 16,35 | 14,75 | 16,15 | 8,03% | - |
| 06.03.2025 | 14,75 | 15,05 | 14,35 | 14,95 | 2,75% | - |
| 05.03.2025 | 14,65 | 14,75 | 14,35 | 14,55 | -0,68% | - |
| 04.03.2025 | 15,15 | 15,25 | 14,55 | 14,65 | -3,30% | - |
| 03.03.2025 | 16,15 | 16,15 | 15,05 | 15,15 | -5,61% | - |
| 28.02.2025 | 16,00 | 16,15 | 15,85 | 16,05 | 1,26% | - |
| 27.02.2025 | 16,45 | 16,65 | 15,85 | 15,85 | -3,65% | - |
| 26.02.2025 | 16,65 | 17,00 | 16,35 | 16,45 | -1,79% | - |
| 25.02.2025 | 16,70 | 16,75 | 16,35 | 16,75 | 0,00% | - |
| 24.02.2025 | 16,50 | 16,95 | 16,45 | 16,75 | 1,21% | - |
| 21.02.2025 | 16,70 | 16,85 | 16,20 | 16,55 | -0,60% | - |
| 20.02.2025 | 16,95 | 17,20 | 16,65 | 16,65 | -2,35% | - |
| 19.02.2025 | 16,80 | 17,05 | 16,45 | 17,05 | 3,02% | - |
| 18.02.2025 | 17,10 | 17,30 | 16,45 | 16,55 | -2,93% | - |
| 17.02.2025 | 17,05 | 17,10 | 17,00 | 17,05 | 0,00% | 2,00 |
| 14.02.2025 | 17,35 | 17,55 | 16,95 | 17,05 | -1,73% | - |
| 13.02.2025 | 17,40 | 17,55 | 17,10 | 17,35 | 0,00% | - |
| 12.02.2025 | 17,75 | 17,85 | 17,25 | 17,35 | -2,25% | - |
| 11.02.2025 | 18,50 | 18,50 | 17,55 | 17,75 | -3,27% | - |
| 10.02.2025 | 18,55 | 18,95 | 17,95 | 18,35 | -1,08% | - |
| 07.02.2025 | 20,90 | 21,70 | 18,55 | 18,55 | -10,82% | 105,00 |
| 06.02.2025 | 21,10 | 21,40 | 20,50 | 20,80 | -1,42% | - |
| 05.02.2025 | 21,20 | 21,70 | 20,90 | 21,10 | 0,00% | - |
| 04.02.2025 | 21,30 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 03.02.2025 | 21,30 | 21,70 | 20,80 | 21,30 | -0,93% | - |
| 31.01.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 30.01.2025 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | - |
| 29.01.2025 | 21,50 | 21,60 | 20,50 | 20,70 | -3,72% | - |
| 28.01.2025 | 21,50 | 22,30 | 21,50 | 21,50 | 0,47% | - |
| 27.01.2025 | 21,10 | 21,40 | 20,60 | 21,40 | 1,42% | - |
| 24.01.2025 | 21,10 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 23.01.2025 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 22.01.2025 | 20,90 | 21,50 | 20,80 | 21,30 | 1,91% | - |
| 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 | 22,10 | 21,10 | 21,50 | -1,83% | - |
| 16.01.2025 | 21,10 | 21,90 | 21,00 | 21,90 | 3,79% | - |
| 15.01.2025 | 21,10 | 21,90 | 20,70 | 21,10 | 0,00% | - |