11,350€
0,89%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,35 | 11,85 | 11,15 | 11,25 | 0,00% | - |
| 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% | - |
| 09.07.2025 | 11,75 | 11,85 | 11,55 | 11,65 | -1,69% | - |
| 08.07.2025 | 11,55 | 12,05 | 11,45 | 11,85 | 2,60% | - |
| 07.07.2025 | 11,75 | 11,85 | 11,45 | 11,55 | -1,70% | 2,00 |
| 04.07.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 03.07.2025 | 11,75 | 11,95 | 11,70 | 11,85 | 0,42% | - |
| 02.07.2025 | 11,70 | 11,95 | 11,65 | 11,80 | 0,00% | - |
| 01.07.2025 | 11,45 | 12,25 | 11,25 | 11,80 | 3,06% | - |
| 30.06.2025 | 11,45 | 11,70 | 11,35 | 11,45 | -0,87% | - |
| 27.06.2025 | 11,75 | 11,85 | 11,55 | 11,55 | -0,86% | - |
| 26.06.2025 | 11,65 | 12,05 | 11,45 | 11,65 | -0,85% | - |
| 25.06.2025 | 11,55 | 11,75 | 11,25 | 11,75 | 1,73% | - |
| 24.06.2025 | 11,65 | 11,75 | 11,55 | 11,55 | -0,86% | - |
| 23.06.2025 | 11,65 | 11,85 | 11,45 | 11,65 | -0,85% | - |
| 20.06.2025 | 11,45 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 19.06.2025 | 11,55 | 11,65 | 11,45 | 11,45 | -1,72% | - |
| 18.06.2025 | 11,45 | 11,65 | 11,25 | 11,65 | 1,75% | - |
| 17.06.2025 | 11,55 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 16.06.2025 | 11,35 | 11,65 | 11,25 | 11,65 | 2,64% | - |
| 13.06.2025 | 11,65 | 11,75 | 11,25 | 11,35 | -3,40% | - |
| 12.06.2025 | 11,75 | 11,85 | 11,55 | 11,75 | -0,42% | - |
| 11.06.2025 | 11,95 | 12,15 | 11,70 | 11,80 | -1,26% | - |
| 10.06.2025 | 11,75 | 12,15 | 11,75 | 11,95 | 1,70% | 5,00 |
| 09.06.2025 | 11,45 | 11,95 | 11,35 | 11,75 | 2,62% | 9,00 |
| 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% | - |