Avantor
[WKN: A2PJN6 | ISIN: US05352A1007]
Aktienkurse
24,200$ -0,41%
Echtzeit-Aktienkurs Avantor
Bid: Ask:

Aktienkurse zur Avantor Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 24,24 24,35 24,08 24,10 -0,82% 4.712.023,00
18.04.2024 24,18 24,70 24,08 24,30 -0,33% 4.195.547,00
17.04.2024 24,68 24,68 24,05 24,38 -0,89% 5.696.180,00
16.04.2024 24,70 24,79 24,41 24,60 -0,45% 2.357.389,00
15.04.2024 25,31 25,32 24,58 24,71 -1,00% 2.399.310,00
12.04.2024 25,35 25,50 24,90 24,96 -2,31% 2.534.053,00
11.04.2024 25,74 26,03 25,41 25,55 -0,04% 3.559.619,00
10.04.2024 25,42 25,70 25,21 25,56 -1,16% 2.980.139,00
09.04.2024 25,98 26,11 25,70 25,86 0,74% 3.165.256,00
08.04.2024 25,75 25,99 25,64 25,67 -0,77% 2.941.380,00
05.04.2024 25,37 25,97 25,28 25,87 3,07% 5.005.996,00
04.04.2024 25,41 25,71 25,06 25,10 -0,75% 4.002.887,00
03.04.2024 24,93 25,41 24,92 25,29 1,24% 7.331.320,00
02.04.2024 24,96 25,10 24,79 24,98 -1,03% 4.150.750,00
01.04.2024 25,49 25,57 25,23 25,24 -1,29% 3.771.008,00
28.03.2024 25,68 25,85 25,52 25,57 -0,04% 4.053.515,00
27.03.2024 25,49 25,62 25,12 25,58 0,79% 4.850.730,00
26.03.2024 25,16 25,65 25,12 25,38 1,36% 4.047.252,00
25.03.2024 26,07 26,16 24,90 25,04 -3,95% 6.739.060,00
22.03.2024 25,98 26,11 25,77 26,07 0,54% 2.750.112,00
21.03.2024 25,76 26,02 25,72 25,93 0,58% 2.159.891,00
20.03.2024 25,50 25,85 25,36 25,78 1,26% 5.167.149,00
19.03.2024 25,49 25,64 25,26 25,46 -0,04% 2.861.974,00
18.03.2024 25,09 25,57 25,05 25,47 1,56% 3.634.646,00
15.03.2024 25,16 25,47 24,99 25,08 -0,79% 4.531.614,00
14.03.2024 25,37 25,45 25,08 25,28 -0,43% 2.309.242,00
13.03.2024 25,48 25,62 25,32 25,39 -0,67% 2.943.554,00
12.03.2024 25,28 25,56 25,17 25,56 1,15% 3.298.765,00
11.03.2024 25,57 25,79 25,19 25,27 -1,44% 2.884.152,00
08.03.2024 25,63 25,85 25,55 25,64 0,12% 2.877.859,00
07.03.2024 25,39 25,73 25,18 25,61 1,03% 3.861.750,00
06.03.2024 25,04 25,70 24,96 25,35 1,40% 5.996.055,00
05.03.2024 25,05 25,23 24,96 25,00 -0,12% 4.286.101,00
04.03.2024 25,05 25,14 24,90 25,03 0,12% 4.548.140,00
01.03.2024 24,55 25,13 24,32 25,00 1,46% 5.053.008,00
29.02.2024 24,63 24,85 24,45 24,64 0,16% 6.391.628,00
28.02.2024 24,43 24,86 24,16 24,60 0,78% 4.757.762,00
27.02.2024 24,53 24,66 24,34 24,41 -0,20% 3.293.757,00
26.02.2024 24,30 24,57 24,26 24,46 0,45% 3.663.828,00
23.02.2024 24,69 24,75 24,18 24,35 -0,98% 4.585.423,00
22.02.2024 24,55 24,73 24,24 24,59 0,74% 5.376.834,00
21.02.2024 23,89 24,48 23,81 24,41 1,50% 8.065.454,00
20.02.2024 23,55 24,09 23,52 24,05 1,22% 7.359.612,00
16.02.2024 23,99 24,45 23,70 23,76 -1,21% 10.893.087,00
15.02.2024 24,41 24,76 24,04 24,05 -1,43% 9.264.254,00
14.02.2024 23,45 24,99 23,14 24,40 10,21% 19.549.752,00
13.02.2024 22,28 22,38 21,69 22,14 -1,86% 11.495.359,00
12.02.2024 23,31 23,31 22,32 22,56 -2,80% 8.488.754,00
09.02.2024 23,28 23,53 23,10 23,21 -0,39% 4.796.558,00
08.02.2024 23,59 23,69 23,15 23,30 -1,60% 4.528.591,00
07.02.2024 23,84 23,99 23,54 23,68 0,13% 4.066.732,00
06.02.2024 23,64 23,85 23,42 23,65 -0,34% 6.390.674,00
05.02.2024 23,30 23,76 23,27 23,73 1,32% 4.801.961,00
02.02.2024 23,42 23,63 23,07 23,42 -0,59% 4.894.424,00
01.02.2024 23,25 23,60 22,82 23,56 2,48% 6.326.069,00
31.01.2024 23,35 23,44 22,87 22,99 -1,84% 7.891.366,00
30.01.2024 23,12 23,70 23,09 23,42 1,56% 10.843.285,00
29.01.2024 22,59 23,12 22,50 23,06 1,77% 6.242.714,00
26.01.2024 23,30 23,61 22,62 22,66 3,28% 12.933.842,00
25.01.2024 22,06 22,19 21,65 21,94 -0,59% 4.661.103,00
24.01.2024 22,06 22,31 21,96 22,07 -0,14% 6.066.259,00
23.01.2024 22,23 22,36 21,83 22,10 0,50% 7.410.007,00
22.01.2024 21,56 22,05 21,54 21,99 1,90% 11.809.954,00
19.01.2024 21,56 21,76 21,26 21,58 0,00% 5.627.972,00
18.01.2024 21,38 21,82 21,29 21,58 0,98% 6.736.862,00
17.01.2024 21,61 21,78 21,25 21,37 -2,15% 5.553.439,00
16.01.2024 21,86 21,98 21,55 21,84 -0,77% 7.147.433,00
12.01.2024 22,42 22,76 21,99 22,01 -1,74% 4.765.774,00
11.01.2024 22,41 22,54 22,17 22,40 -0,36% 5.485.843,00
10.01.2024 22,00 22,51 21,75 22,48 1,90% 6.692.295,00
09.01.2024 21,59 22,98 21,53 22,06 1,85% 9.471.951,00
08.01.2024 21,80 22,13 21,44 21,66 -0,60% 7.767.303,00
05.01.2024 21,74 22,01 21,51 21,79 -0,41% 6.860.070,00
04.01.2024 22,08 22,43 21,87 21,88 -0,55% 7.142.889,00
03.01.2024 22,67 22,70 21,99 22,00 -3,30% 8.092.207,00
02.01.2024 22,68 23,28 22,47 22,75 -0,35% 5.793.740,00
29.12.2023 23,03 23,21 22,83 22,83 -1,08% 3.220.900,00
28.12.2023 22,94 23,26 22,94 23,08 0,26% 2.614.830,00
27.12.2023 23,05 23,30 22,94 23,02 -0,26% 3.351.101,00
26.12.2023 22,94 23,18 22,86 23,08 0,61% 2.008.778,00
22.12.2023 23,04 23,29 22,79 22,94 0,22% 6.046.507,00
21.12.2023 22,89 23,01 22,75 22,89 0,75% 3.623.154,00
20.12.2023 23,14 23,37 22,71 22,72 -1,56% 4.997.447,00
19.12.2023 22,70 23,16 22,55 23,08 2,30% 3.841.649,00
18.12.2023 23,10 23,18 22,44 22,56 -1,96% 6.830.449,00
15.12.2023 22,30 23,17 22,11 23,01 2,63% 14.935.260,00
14.12.2023 22,38 22,76 22,21 22,42 1,96% 8.775.131,00
13.12.2023 21,11 22,03 21,04 21,99 3,43% 9.124.927,00
12.12.2023 21,07 21,54 20,80 21,26 0,43% 7.104.389,00
11.12.2023 21,43 21,54 20,99 21,17 0,91% 5.783.618,00
08.12.2023 21,25 22,58 20,62 20,98 0,43% 15.305.203,00
07.12.2023 20,82 21,08 20,69 20,89 0,19% 5.688.020,00
06.12.2023 20,80 21,12 20,70 20,85 0,68% 4.344.449,00
05.12.2023 21,31 21,36 20,56 20,71 -3,40% 6.190.893,00
04.12.2023 21,24 21,55 20,91 21,44 0,28% 8.219.149,00
01.12.2023 21,07 21,44 20,84 21,38 0,94% 7.229.011,00
30.11.2023 20,84 21,21 20,75 21,18 1,53% 7.493.820,00
29.11.2023 20,56 21,16 20,56 20,86 2,05% 7.907.212,00
28.11.2023 19,96 20,74 19,86 20,44 1,95% 11.996.423,00
27.11.2023 20,24 20,45 19,92 20,05 -1,33% 5.580.139,00