14,145€
-0,32%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,14 | 14,33 | 13,76 | 14,15 | -0,28% | 288,00 |
| 11.11.2026 | 14,05 | 14,32 | 13,97 | 14,19 | 1,54% | 252,00 |
| 10.11.2026 | 14,20 | 14,30 | 13,87 | 13,98 | -1,31% | - |
| 09.11.2026 | 13,90 | 14,21 | 13,77 | 14,16 | 1,98% | 972,00 |
| 06.11.2026 | 13,53 | 14,00 | 13,41 | 13,89 | 3,36% | 14,00 |
| 05.11.2026 | 13,88 | 14,08 | 13,43 | 13,43 | -3,76% | - |
| 04.11.2026 | 13,85 | 14,35 | 13,76 | 13,96 | 0,06% | - |
| 03.11.2026 | 13,90 | 14,32 | 13,82 | 13,95 | -0,07% | - |
| 02.11.2026 | 14,42 | 14,48 | 13,90 | 13,96 | -2,43% | 5.648,00 |
| 30.10.2026 | 14,85 | 14,97 | 14,20 | 14,31 | -3,58% | 2.832,00 |
| 29.10.2026 | 14,94 | 14,99 | 14,66 | 14,84 | -0,50% | 3.066,00 |
| 28.10.2026 | 15,25 | 15,45 | 14,51 | 14,92 | -2,90% | 3.600,00 |
| 27.10.2026 | 15,46 | 15,67 | 15,13 | 15,36 | -0,70% | 2.430,00 |
| 26.10.2026 | 15,48 | 15,55 | 15,33 | 15,47 | 0,00% | 528,00 |
| 23.10.2026 | 15,29 | 15,54 | 15,10 | 15,47 | 1,13% | 195,00 |
| 22.10.2026 | 15,25 | 15,58 | 15,13 | 15,30 | -0,71% | 3.601,00 |
| 21.10.2026 | 14,85 | 15,45 | 14,65 | 15,41 | 3,72% | 1.809,00 |
| 20.10.2026 | 14,50 | 14,98 | 14,46 | 14,85 | 2,17% | - |
| 19.10.2026 | 14,75 | 14,80 | 14,45 | 14,54 | -0,53% | 1.364,00 |
| 16.10.2026 | 14,34 | 14,63 | 14,18 | 14,62 | 1,90% | 56,00 |
| 15.10.2026 | 14,49 | 14,50 | 14,17 | 14,34 | 1,80% | - |
| 14.10.2026 | 13,89 | 14,37 | 13,82 | 14,09 | 0,79% | 13,00 |
| 13.10.2026 | 13,87 | 14,09 | 13,79 | 13,98 | 0,54% | - |
| 12.10.2026 | 14,02 | 14,15 | 13,79 | 13,91 | -1,35% | - |
| 09.10.2026 | 13,73 | 14,14 | 13,69 | 14,10 | 2,70% | 14,00 |
| 08.10.2026 | 13,69 | 13,75 | 13,37 | 13,73 | 0,66% | - |
| 07.10.2026 | 13,74 | 13,86 | 13,46 | 13,64 | -0,62% | - |
| 06.10.2026 | 14,12 | 14,56 | 13,71 | 13,72 | -2,49% | 1.796,00 |
| 05.10.2026 | 13,69 | 14,14 | 13,58 | 14,07 | 3,74% | 1.000,00 |
| 02.10.2026 | 13,40 | 13,65 | 13,28 | 13,56 | 1,41% | - |
| 01.10.2026 | 13,35 | 13,50 | 13,04 | 13,38 | -0,32% | - |
| 30.09.2026 | 13,45 | 13,55 | 13,28 | 13,42 | -0,15% | 1.210,00 |
| 29.09.2026 | 13,45 | 13,65 | 13,28 | 13,44 | 0,55% | 14,00 |
| 28.09.2026 | 13,35 | 13,55 | 13,31 | 13,37 | -0,19% | - |
| 25.09.2026 | 13,54 | 13,62 | 13,23 | 13,39 | -0,70% | 3.900,00 |
| 24.09.2026 | 12,94 | 13,60 | 12,87 | 13,49 | 3,93% | - |
| 23.09.2026 | 13,09 | 13,26 | 12,94 | 12,98 | -0,60% | 4,00 |
| 22.09.2026 | 13,18 | 13,40 | 13,03 | 13,05 | -0,81% | 240,00 |
| 21.09.2026 | 13,59 | 13,66 | 13,12 | 13,16 | -2,54% | 14,00 |
| 18.09.2026 | 13,75 | 13,94 | 13,44 | 13,50 | -2,26% | 240,00 |
| 17.09.2026 | 13,81 | 13,98 | 13,60 | 13,82 | 1,41% | - |
| 16.09.2026 | 13,37 | 13,76 | 13,28 | 13,62 | 1,66% | - |
| 15.09.2026 | 13,15 | 13,56 | 12,99 | 13,40 | 2,02% | - |
| 14.09.2026 | 12,75 | 13,14 | 12,70 | 13,14 | 2,90% | 14,00 |
| 11.09.2026 | 12,82 | 12,98 | 12,68 | 12,77 | -0,55% | - |
| 10.09.2026 | 12,81 | 12,94 | 12,59 | 12,84 | 0,31% | - |
| 09.09.2026 | 13,13 | 13,16 | 12,65 | 12,80 | -2,59% | 1.930,00 |
| 08.09.2026 | 12,84 | 13,30 | 12,62 | 13,14 | 2,63% | 1.155,00 |
| 07.09.2026 | 12,84 | 12,85 | 12,78 | 12,80 | -0,62% | 12,00 |
| 04.09.2026 | 13,08 | 13,25 | 12,79 | 12,88 | -1,39% | - |
| 03.09.2026 | 12,58 | 13,07 | 12,56 | 13,06 | 3,36% | 11,00 |
| 02.09.2026 | 12,21 | 12,80 | 12,18 | 12,64 | 3,08% | - |
| 01.09.2026 | 12,54 | 12,61 | 12,25 | 12,26 | -2,16% | - |
| 31.08.2026 | 12,56 | 12,69 | 12,37 | 12,53 | -0,52% | 14,00 |
| 28.08.2026 | 12,51 | 12,65 | 12,43 | 12,59 | 0,54% | - |
| 27.08.2026 | 12,49 | 12,59 | 12,35 | 12,53 | 0,36% | - |
| 26.08.2026 | 12,35 | 12,54 | 12,07 | 12,48 | 1,09% | - |
| 25.08.2026 | 12,26 | 12,42 | 12,05 | 12,35 | 0,94% | - |
| 24.08.2026 | 12,43 | 12,44 | 12,09 | 12,23 | -1,21% | - |
| 21.08.2026 | 12,20 | 12,42 | 11,99 | 12,38 | 1,48% | 14,00 |
| 20.08.2026 | 12,21 | 12,40 | 12,14 | 12,20 | 1,96% | 120,00 |
| 19.08.2026 | 11,50 | 12,10 | 11,39 | 11,97 | 73,61% | - |
| 05.05.2026 | 6,84 | 7,06 | 6,78 | 6,89 | 0,92% | - |
| 04.05.2026 | 6,84 | 6,85 | 6,59 | 6,83 | -0,99% | - |
| 30.04.2026 | 6,69 | 7,05 | 6,64 | 6,90 | 2,07% | - |
| 29.04.2026 | 6,75 | 7,46 | 6,40 | 6,76 | 0,58% | 3.761,00 |
| 28.04.2026 | 6,83 | 6,86 | 6,67 | 6,72 | -1,80% | 600,00 |
| 27.04.2026 | 6,78 | 6,87 | 6,67 | 6,84 | 1,45% | - |
| 24.04.2026 | 6,66 | 6,76 | 6,49 | 6,74 | 1,74% | - |
| 23.04.2026 | 7,03 | 7,08 | 6,39 | 6,63 | -6,16% | - |
| 22.04.2026 | 7,30 | 7,34 | 7,03 | 7,06 | -3,02% | 58,00 |
| 21.04.2026 | 7,27 | 7,51 | 7,22 | 7,28 | 0,91% | 15,00 |
| 20.04.2026 | 7,14 | 7,27 | 7,03 | 7,22 | -0,24% | 90,00 |
| 17.04.2026 | 7,07 | 7,27 | 7,00 | 7,23 | 3,36% | 8.000,00 |
| 16.04.2026 | 7,10 | 7,15 | 6,95 | 7,00 | -1,26% | - |
| 15.04.2026 | 6,95 | 7,19 | 6,94 | 7,09 | 1,97% | 45,00 |
| 14.04.2026 | 6,95 | 7,10 | 6,89 | 6,95 | -0,04% | 14,00 |
| 13.04.2026 | 6,70 | 6,99 | 6,66 | 6,95 | 3,10% | - |
| 10.04.2026 | 6,76 | 6,84 | 6,66 | 6,75 | -0,33% | - |
| 09.04.2026 | 6,85 | 6,86 | 6,55 | 6,77 | -1,36% | - |
| 08.04.2026 | 7,15 | 7,26 | 6,85 | 6,86 | -0,67% | - |
| 07.04.2026 | 6,91 | 6,99 | 6,79 | 6,91 | 0,88% | 13,00 |
| 02.04.2026 | 6,70 | 6,98 | 6,60 | 6,85 | 2,29% | 30,00 |
| 01.04.2026 | 6,82 | 6,84 | 6,51 | 6,69 | -1,34% | 228,00 |
| 31.03.2026 | 6,63 | 6,87 | 6,60 | 6,78 | 2,55% | 117,00 |
| 30.03.2026 | 6,45 | 6,72 | 6,43 | 6,62 | 2,88% | 15,00 |
| 27.03.2026 | 6,65 | 6,68 | 6,30 | 6,43 | -3,40% | - |
| 26.03.2026 | 6,68 | 6,79 | 6,58 | 6,66 | 0,06% | - |
| 25.03.2026 | 6,73 | 6,83 | 6,51 | 6,65 | -0,57% | - |
| 24.03.2026 | 6,53 | 6,77 | 6,39 | 6,69 | 2,32% | - |
| 23.03.2026 | 6,43 | 6,74 | 6,43 | 6,54 | 0,38% | 670,00 |
| 20.03.2026 | 6,58 | 6,67 | 6,39 | 6,51 | -1,11% | - |
| 19.03.2026 | 6,78 | 6,80 | 6,47 | 6,59 | -2,28% | 4.490,00 |
| 18.03.2026 | 6,82 | 6,83 | 6,61 | 6,74 | -0,30% | - |
| 17.03.2026 | 6,60 | 6,90 | 6,57 | 6,76 | 1,70% | - |
| 16.03.2026 | 6,95 | 6,99 | 6,57 | 6,65 | -4,14% | 3.903,00 |
| 13.03.2026 | 6,89 | 7,01 | 6,86 | 6,93 | 0,93% | 512,00 |
| 12.03.2026 | 7,31 | 7,44 | 6,82 | 6,87 | -7,40% | - |
| 11.03.2026 | 7,02 | 7,43 | 7,00 | 7,42 | 5,68% | 427,00 |
| 10.03.2026 | 7,00 | 7,08 | 6,75 | 7,02 | 0,33% | - |