8,140$
-0,37%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,09 | 8,24 | 7,82 | 8,15 | -0,24% | 10.495.613,00 |
| 06.03.2026 | 8,26 | 8,41 | 8,14 | 8,17 | -4,11% | 16,00 |
| 05.03.2026 | 8,58 | 8,85 | 8,41 | 8,52 | -1,50% | 14.998.469,00 |
| 04.03.2026 | 8,80 | 8,89 | 8,59 | 8,65 | -1,48% | 10.102.711,00 |
| 03.03.2026 | 8,54 | 8,83 | 8,43 | 8,78 | -0,34% | 11.907.238,00 |
| 02.03.2026 | 8,80 | 8,90 | 8,66 | 8,81 | -2,65% | 8.270.395,00 |
| 27.02.2026 | 8,87 | 9,06 | 8,78 | 9,05 | 0,44% | 6.659.981,00 |
| 26.02.2026 | 9,15 | 9,15 | 8,80 | 9,01 | -0,55% | 7.411.125,00 |
| 25.02.2026 | 9,13 | 9,16 | 8,91 | 9,06 | -0,55% | 6.893.814,00 |
| 24.02.2026 | 8,91 | 9,16 | 8,91 | 9,11 | 2,47% | 9.527.684,00 |
| 23.02.2026 | 8,92 | 9,03 | 8,83 | 8,89 | -1,55% | 11.833.286,00 |
| 20.02.2026 | 9,28 | 9,28 | 8,98 | 9,03 | -1,95% | 11.429.302,00 |
| 19.02.2026 | 9,15 | 9,26 | 9,01 | 9,21 | -0,65% | 8.486.667,00 |
| 18.02.2026 | 9,03 | 9,32 | 9,00 | 9,27 | 2,43% | 7.971.962,00 |
| 17.02.2026 | 9,02 | 9,22 | 8,97 | 9,05 | -1,63% | 8.614.646,00 |
| 13.02.2026 | 9,52 | 9,77 | 9,00 | 9,20 | 0,66% | 13.259.789,00 |
| 12.02.2026 | 9,50 | 9,58 | 8,96 | 9,14 | -5,19% | 20.877.153,00 |
| 11.02.2026 | 8,90 | 9,86 | 8,90 | 9,64 | -13,62% | 35.978.347,00 |
| 10.02.2026 | 11,34 | 11,34 | 11,04 | 11,16 | -0,62% | 28.623.530,00 |
| 09.02.2026 | 11,12 | 11,35 | 10,98 | 11,23 | -0,27% | 8.899.016,00 |
| 06.02.2026 | 11,15 | 11,26 | 10,92 | 11,26 | 4,36% | 10.502.647,00 |
| 05.02.2026 | 11,10 | 11,20 | 10,67 | 10,79 | -3,14% | 11.567.521,00 |
| 04.02.2026 | 11,04 | 11,26 | 10,90 | 11,14 | 2,67% | 18.159.950,00 |
| 03.02.2026 | 10,94 | 11,34 | 10,72 | 10,85 | -1,99% | 14.232.730,00 |
| 02.02.2026 | 10,79 | 11,10 | 10,79 | 11,07 | 1,37% | 10.137.606,00 |
| 30.01.2026 | 10,72 | 10,98 | 10,70 | 10,92 | 1,02% | 11.217.494,00 |
| 29.01.2026 | 11,01 | 11,01 | 10,67 | 10,81 | -2,17% | 20.130.874,00 |
| 28.01.2026 | 11,62 | 11,64 | 11,02 | 11,05 | -5,15% | 18.816.874,00 |
| 27.01.2026 | 11,60 | 11,89 | 11,48 | 11,65 | -1,19% | 12.202.995,00 |
| 26.01.2026 | 11,81 | 11,91 | 11,77 | 11,79 | -0,08% | 16.577.895,00 |
| 23.01.2026 | 12,08 | 12,22 | 11,69 | 11,80 | -3,59% | 15.171.759,00 |
| 22.01.2026 | 12,29 | 12,51 | 12,21 | 12,24 | 0,25% | 18.517.121,00 |
| 21.01.2026 | 11,94 | 12,23 | 11,85 | 12,21 | 3,04% | 7.818.232,00 |
| 20.01.2026 | 11,90 | 12,13 | 11,74 | 11,85 | -2,55% | 10.313.226,00 |
| 16.01.2026 | 11,98 | 12,21 | 11,87 | 12,16 | 1,16% | 9.206.361,00 |
| 15.01.2026 | 12,36 | 12,39 | 11,78 | 12,02 | -2,91% | 10.710.104,00 |
| 14.01.2026 | 12,66 | 12,90 | 11,92 | 12,38 | -1,75% | 14.403.560,00 |
| 13.01.2026 | 12,50 | 12,84 | 12,09 | 12,60 | 2,61% | 10.610.029,00 |
| 12.01.2026 | 12,42 | 12,55 | 12,18 | 12,28 | -1,05% | 9.019.044,00 |
| 09.01.2026 | 12,24 | 12,42 | 11,93 | 12,41 | 2,90% | 8.264.744,00 |
| 08.01.2026 | 11,96 | 12,23 | 11,84 | 12,06 | -0,17% | 15.539.398,00 |
| 07.01.2026 | 12,25 | 12,32 | 12,00 | 12,08 | -1,55% | 9.368.656,00 |
| 06.01.2026 | 11,90 | 12,38 | 11,89 | 12,27 | 3,20% | 11.444.127,00 |
| 05.01.2026 | 11,28 | 11,95 | 11,27 | 11,89 | 3,75% | 10.648.428,00 |