11,910€
0,27%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,09 | 12,12 | 11,85 | 11,94 | 0,48% | - |
| 30.07.2026 | 12,51 | 12,72 | 11,79 | 11,88 | -5,00% | 536,00 |
| 29.07.2026 | 10,93 | 12,82 | 10,93 | 12,50 | 15,87% | 155,00 |
| 28.07.2026 | 10,35 | 10,83 | 10,14 | 10,79 | 3,50% | - |
| 27.07.2026 | 10,09 | 10,48 | 10,00 | 10,43 | 2,86% | - |
| 24.07.2026 | 9,98 | 10,21 | 9,93 | 10,14 | 3,28% | - |
| 23.07.2026 | 9,59 | 10,26 | 9,53 | 9,81 | 2,39% | - |
| 22.07.2026 | 9,63 | 9,71 | 9,42 | 9,58 | 0,03% | - |
| 21.07.2026 | 9,36 | 9,59 | 8,94 | 9,58 | 3,13% | - |
| 20.07.2026 | 9,68 | 9,78 | 9,29 | 9,29 | -3,74% | - |
| 17.07.2026 | 9,77 | 9,91 | 9,52 | 9,65 | -1,83% | - |
| 16.07.2026 | 9,78 | 9,99 | 9,74 | 9,83 | -1,26% | - |
| 15.07.2026 | 9,89 | 10,04 | 9,72 | 9,96 | 1,58% | - |
| 14.07.2026 | 9,28 | 9,85 | 9,10 | 9,80 | 5,79% | 500,00 |
| 13.07.2026 | 9,10 | 9,31 | 8,97 | 9,27 | 1,73% | - |
| 10.07.2026 | 9,20 | 9,33 | 9,11 | 9,11 | -1,11% | - |
| 09.07.2026 | 8,54 | 9,32 | 8,51 | 9,21 | 5,89% | - |
| 08.07.2026 | 8,93 | 8,94 | 8,69 | 8,70 | -2,34% | - |
| 07.07.2026 | 9,06 | 9,23 | 8,79 | 8,91 | -2,86% | - |
| 06.07.2026 | 9,04 | 9,23 | 8,87 | 9,17 | 1,49% | 147,00 |
| 03.07.2026 | 9,02 | 9,05 | 8,99 | 9,03 | 1,67% | - |
| 02.07.2026 | 8,80 | 9,01 | 8,72 | 8,88 | -0,29% | 16,00 |
| 01.07.2026 | 8,69 | 9,04 | 8,58 | 8,91 | 2,19% | - |
| 30.06.2026 | 8,78 | 8,87 | 8,66 | 8,72 | -0,37% | - |
| 29.06.2026 | 9,03 | 9,13 | 8,60 | 8,75 | -2,10% | 1,00 |
| 26.06.2026 | 8,87 | 9,09 | 8,68 | 8,94 | 1,11% | - |
| 25.06.2026 | 8,52 | 9,02 | 8,52 | 8,84 | 3,31% | - |
| 24.06.2026 | 8,29 | 8,70 | 8,27 | 8,56 | 5,46% | - |
| 23.06.2026 | 8,17 | 8,36 | 8,04 | 8,12 | -1,31% | - |
| 22.06.2026 | 8,36 | 8,48 | 8,19 | 8,22 | -1,47% | - |
| 19.06.2026 | 8,36 | 8,37 | 8,33 | 8,35 | -0,06% | - |
| 18.06.2026 | 8,25 | 8,43 | 8,21 | 8,35 | 2,47% | - |
| 17.06.2026 | 8,25 | 8,43 | 8,15 | 8,15 | -2,88% | - |
| 16.06.2026 | 8,38 | 8,47 | 8,26 | 8,39 | 0,54% | - |
| 15.06.2026 | 8,12 | 8,52 | 8,08 | 8,35 | 1,35% | - |
| 12.06.2026 | 8,35 | 8,45 | 8,19 | 8,24 | -1,39% | 200,00 |
| 11.06.2026 | 8,44 | 8,47 | 8,18 | 8,35 | -1,60% | - |
| 10.06.2026 | 8,62 | 8,63 | 8,41 | 8,49 | -1,67% | - |
| 09.06.2026 | 8,52 | 8,70 | 8,20 | 8,63 | 1,73% | 100,00 |
| 08.06.2026 | 7,93 | 8,67 | 7,87 | 8,49 | 7,49% | - |
| 05.06.2026 | 8,20 | 8,27 | 7,85 | 7,89 | -2,78% | 80,00 |
| 04.06.2026 | 7,83 | 8,27 | 7,80 | 8,12 | 5,92% | - |
| 03.06.2026 | 7,73 | 7,75 | 7,62 | 7,67 | -0,92% | - |
| 02.06.2026 | 7,90 | 7,90 | 7,49 | 7,74 | -2,64% | - |
| 01.06.2026 | 7,83 | 8,02 | 7,67 | 7,95 | 1,48% | - |
| 29.05.2026 | 7,85 | 7,87 | 7,82 | 7,83 | 8,64% | - |
| 28.05.2026 | 7,25 | 7,25 | 7,05 | 7,21 | 1,49% | - |
| 27.05.2026 | 7,00 | 7,26 | 6,98 | 7,10 | 2,11% | - |
| 26.05.2026 | 7,04 | 7,08 | 6,83 | 6,96 | -1,19% | - |
| 25.05.2026 | 7,00 | 7,05 | 6,97 | 7,04 | 2,59% | - |
| 22.05.2026 | 6,77 | 6,88 | 6,75 | 6,86 | 1,33% | - |
| 21.05.2026 | 6,77 | 6,85 | 6,64 | 6,77 | 3,45% | - |
| 20.05.2026 | 6,59 | 6,69 | 6,41 | 6,55 | -1,13% | - |
| 19.05.2026 | 6,53 | 6,72 | 6,46 | 6,62 | 0,87% | - |
| 18.05.2026 | 6,55 | 6,65 | 6,49 | 6,56 | -2,64% | - |
| 15.05.2026 | 6,83 | 6,83 | 6,74 | 6,74 | -0,85% | - |
| 14.05.2026 | 6,74 | 6,89 | 6,60 | 6,80 | 0,80% | - |
| 13.05.2026 | 6,96 | 7,02 | 6,69 | 6,75 | -2,30% | - |
| 12.05.2026 | 6,76 | 6,91 | 6,76 | 6,90 | -2,13% | - |
| 11.05.2026 | 7,05 | 7,08 | 7,02 | 7,05 | -0,21% | - |
| 08.05.2026 | 7,08 | 7,14 | 6,93 | 7,07 | 0,33% | - |
| 07.05.2026 | 7,12 | 7,28 | 7,00 | 7,05 | -3,13% | - |
| 06.05.2026 | 6,88 | 7,29 | 6,86 | 7,27 | 5,76% | - |
| 05.05.2026 | 6,83 | 7,06 | 6,78 | 6,88 | 1,04% | - |
| 04.05.2026 | 6,79 | 6,85 | 6,61 | 6,81 | -2,83% | - |
| 30.04.2026 | 6,71 | 7,04 | 6,64 | 7,01 | 6,88% | - |
| 29.04.2026 | 6,71 | 7,42 | 6,40 | 6,55 | -2,75% | 1.466,00 |
| 28.04.2026 | 6,80 | 6,86 | 6,67 | 6,74 | 0,10% | - |
| 27.04.2026 | 6,77 | 6,80 | 6,70 | 6,73 | 0,42% | - |
| 24.04.2026 | 6,64 | 6,76 | 6,51 | 6,70 | 2,96% | - |
| 23.04.2026 | 7,08 | 7,08 | 6,39 | 6,51 | -7,54% | - |
| 22.04.2026 | 7,27 | 7,37 | 7,04 | 7,04 | -3,43% | - |
| 21.04.2026 | 7,22 | 7,51 | 7,21 | 7,29 | 2,57% | - |
| 20.04.2026 | 7,22 | 7,25 | 7,03 | 7,11 | -0,38% | - |
| 17.04.2026 | 7,04 | 7,15 | 7,01 | 7,14 | 1,29% | - |
| 16.04.2026 | 7,09 | 7,15 | 7,00 | 7,05 | -0,59% | - |
| 15.04.2026 | 6,95 | 7,19 | 6,90 | 7,09 | 1,01% | - |
| 14.04.2026 | 6,96 | 7,10 | 6,89 | 7,02 | 0,73% | - |
| 13.04.2026 | 6,74 | 6,99 | 6,68 | 6,97 | 4,45% | - |
| 10.04.2026 | 6,77 | 6,84 | 6,67 | 6,67 | -0,16% | - |
| 09.04.2026 | 6,93 | 6,93 | 6,62 | 6,68 | -6,91% | - |
| 08.04.2026 | 6,90 | 7,18 | 6,85 | 7,18 | 3,55% | - |
| 07.04.2026 | 6,85 | 6,99 | 6,80 | 6,93 | 3,42% | - |
| 02.04.2026 | 6,68 | 6,73 | 6,65 | 6,70 | -1,47% | - |
| 01.04.2026 | 6,78 | 6,80 | 6,78 | 6,80 | 2,26% | - |
| 31.03.2026 | 6,63 | 6,65 | 6,63 | 6,65 | 3,10% | - |
| 30.03.2026 | 6,43 | 6,45 | 6,43 | 6,45 | -2,64% | - |
| 27.03.2026 | 6,63 | 6,63 | 6,63 | 6,63 | -0,75% | - |
| 26.03.2026 | 6,63 | 6,68 | 6,63 | 6,68 | 0,00% | - |
| 25.03.2026 | 6,63 | 6,68 | 6,63 | 6,68 | 3,89% | - |
| 24.03.2026 | 6,53 | 6,58 | 6,40 | 6,43 | 0,00% | - |
| 23.03.2026 | 6,53 | 6,53 | 6,43 | 6,43 | -0,77% | - |
| 20.03.2026 | 6,58 | 6,68 | 6,38 | 6,48 | -1,52% | - |
| 19.03.2026 | 6,78 | 6,78 | 6,53 | 6,58 | -0,75% | 144,00 |
| 18.03.2026 | 6,78 | 6,83 | 6,63 | 6,63 | 0,00% | - |
| 17.03.2026 | 6,68 | 6,68 | 6,63 | 6,63 | -5,02% | - |
| 16.03.2026 | 6,93 | 6,98 | 6,93 | 6,98 | 0,72% | - |
| 13.03.2026 | 6,93 | 7,03 | 6,88 | 6,93 | -6,42% | - |
| 12.03.2026 | 7,43 | 7,43 | 7,18 | 7,40 | 5,34% | - |
| 11.03.2026 | 6,98 | 7,03 | 6,98 | 7,03 | -0,35% | - |