25,590$
12,14%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,11 | 25,87 | 24,00 | 25,60 | 12,18% | 21.636.207,00 |
| 25.07.2024 | 22,10 | 23,07 | 22,06 | 22,82 | 2,01% | 117.849.842,00 |
| 24.07.2024 | 22,57 | 22,71 | 22,03 | 22,37 | 5,67% | 27.334.075,00 |
| 23.07.2024 | 22,00 | 22,21 | 21,12 | 21,17 | 0,38% | 12.555.405,00 |
| 22.07.2024 | 21,06 | 21,22 | 20,83 | 21,09 | 1,15% | 5.897.541,00 |
| 19.07.2024 | 20,58 | 20,97 | 20,52 | 20,85 | 0,53% | 5.883.105,00 |
| 18.07.2024 | 21,38 | 21,52 | 20,50 | 20,74 | -3,17% | 11.775.186,00 |
| 17.07.2024 | 21,45 | 21,66 | 21,18 | 21,42 | -0,51% | 8.178.034,00 |
| 16.07.2024 | 21,13 | 21,54 | 20,92 | 21,53 | 3,41% | 4.399.061,00 |
| 15.07.2024 | 20,88 | 21,01 | 20,69 | 20,82 | 0,10% | 5.154.208,00 |
| 12.07.2024 | 21,31 | 21,31 | 20,60 | 20,80 | -2,30% | 8.037.585,00 |
| 11.07.2024 | 20,97 | 21,51 | 20,90 | 21,29 | 1,87% | 4.915.532,00 |
| 10.07.2024 | 20,51 | 20,94 | 20,51 | 20,90 | 0,10% | 4.754.883,00 |
| 09.07.2024 | 21,04 | 21,06 | 20,71 | 20,88 | -0,29% | 2.635.624,00 |
| 08.07.2024 | 21,17 | 21,21 | 20,72 | 20,94 | -0,43% | 3.881.815,00 |
| 05.07.2024 | 20,97 | 21,11 | 20,75 | 21,03 | 0,10% | 5.272.924,00 |
| 03.07.2024 | 20,58 | 21,08 | 20,56 | 21,01 | 2,09% | 5.206.885,00 |
| 02.07.2024 | 20,62 | 20,71 | 20,49 | 20,58 | -0,91% | 5.343.405,00 |
| 01.07.2024 | 21,28 | 21,34 | 20,63 | 20,77 | -2,03% | 5.916.227,00 |
| 28.06.2024 | 21,46 | 21,47 | 20,98 | 21,20 | -1,03% | 9.536.567,00 |
| 27.06.2024 | 21,83 | 21,91 | 21,30 | 21,42 | -2,41% | 7.085.953,00 |
| 26.06.2024 | 22,03 | 22,08 | 21,78 | 21,95 | -0,54% | 6.341.574,00 |
| 25.06.2024 | 22,41 | 22,55 | 22,02 | 22,07 | -1,91% | 4.991.319,00 |
| 24.06.2024 | 22,13 | 22,74 | 22,13 | 22,50 | 1,72% | 6.211.907,00 |
| 21.06.2024 | 21,71 | 22,53 | 21,39 | 22,12 | 2,65% | 11.609.879,00 |
| 20.06.2024 | 21,43 | 21,57 | 21,19 | 21,55 | -0,19% | 6.634.896,00 |
| 18.06.2024 | 21,68 | 21,83 | 21,47 | 21,59 | -0,05% | 7.134.536,00 |
| 17.06.2024 | 21,56 | 21,75 | 21,47 | 21,60 | -0,37% | 6.013.222,00 |
| 14.06.2024 | 21,88 | 22,00 | 21,44 | 21,68 | -1,54% | 5.868.764,00 |
| 13.06.2024 | 22,11 | 22,23 | 21,70 | 22,02 | -0,54% | 8.731.789,00 |
| 12.06.2024 | 22,66 | 22,79 | 21,79 | 22,14 | -0,94% | 14.431.162,00 |
| 11.06.2024 | 23,41 | 23,46 | 22,19 | 22,35 | -4,77% | 13.477.158,00 |
| 10.06.2024 | 23,78 | 23,98 | 23,30 | 23,47 | -2,25% | 5.583.091,00 |
| 07.06.2024 | 24,01 | 24,04 | 23,76 | 24,01 | -0,25% | 4.654.665,00 |
| 06.06.2024 | 24,15 | 24,40 | 23,99 | 24,07 | -0,70% | 4.092.087,00 |
| 05.06.2024 | 24,26 | 24,62 | 24,15 | 24,24 | 0,25% | 3.598.189,00 |
| 04.06.2024 | 24,26 | 24,45 | 24,14 | 24,18 | -0,33% | 6.640.968,00 |
| 03.06.2024 | 24,12 | 24,30 | 23,97 | 24,26 | 0,75% | 4.693.736,00 |
| 31.05.2024 | 23,80 | 24,13 | 23,63 | 24,08 | 2,03% | 9.510.806,00 |
| 30.05.2024 | 23,14 | 23,70 | 22,88 | 23,60 | 0,13% | 8.280.652,00 |
| 29.05.2024 | 23,47 | 23,62 | 23,37 | 23,57 | -0,59% | 4.420.817,00 |
| 28.05.2024 | 24,12 | 24,18 | 23,68 | 23,71 | -1,78% | 4.143.573,00 |
| 24.05.2024 | 24,19 | 24,32 | 24,06 | 24,14 | -0,17% | 3.246.844,00 |
| 23.05.2024 | 24,77 | 24,77 | 24,10 | 24,18 | -2,42% | 6.598.257,00 |
| 22.05.2024 | 24,92 | 25,02 | 24,74 | 24,78 | -0,48% | 3.488.536,00 |
| 21.05.2024 | 24,88 | 24,95 | 24,77 | 24,90 | -0,12% | 3.071.303,00 |
| 20.05.2024 | 25,00 | 25,07 | 24,83 | 24,93 | -0,24% | 2.706.301,00 |
| 17.05.2024 | 24,96 | 25,03 | 24,71 | 24,99 | 0,04% | 3.326.714,00 |
| 16.05.2024 | 25,02 | 25,12 | 24,87 | 24,98 | -0,91% | 4.398.060,00 |
| 15.05.2024 | 25,37 | 25,48 | 24,68 | 25,21 | 0,40% | 4.523.599,00 |
| 14.05.2024 | 24,43 | 25,17 | 24,32 | 25,11 | 3,38% | 2.916.031,00 |
| 13.05.2024 | 24,71 | 24,83 | 24,25 | 24,29 | -2,02% | 5.680.254,00 |
| 10.05.2024 | 24,84 | 25,03 | 24,71 | 24,79 | 0,08% | 4.917.282,00 |
| 09.05.2024 | 24,28 | 24,79 | 24,24 | 24,77 | 2,02% | 2.889.701,00 |
| 08.05.2024 | 24,87 | 24,89 | 24,17 | 24,28 | -2,29% | 6.179.302,00 |
| 07.05.2024 | 24,86 | 24,99 | 24,71 | 24,85 | -0,08% | 3.842.791,00 |
| 06.05.2024 | 24,75 | 24,93 | 24,65 | 24,87 | 0,61% | 4.500.526,00 |
| 03.05.2024 | 24,58 | 24,85 | 24,53 | 24,72 | 1,64% | 3.436.407,00 |
| 02.05.2024 | 24,45 | 24,46 | 23,93 | 24,32 | -0,41% | 4.026.065,00 |
| 01.05.2024 | 24,24 | 24,70 | 23,84 | 24,42 | 0,78% | 4.471.407,00 |
| 30.04.2024 | 24,16 | 24,41 | 23,88 | 24,23 | 0,62% | 4.669.419,00 |
| 29.04.2024 | 23,84 | 24,53 | 23,81 | 24,08 | 0,58% | 8.536.156,00 |
| 26.04.2024 | 23,91 | 24,44 | 23,40 | 23,94 | -4,81% | 14.185.165,00 |
| 25.04.2024 | 25,50 | 25,50 | 24,98 | 25,15 | -1,22% | 6.155.373,00 |
| 24.04.2024 | 25,61 | 25,99 | 25,39 | 25,46 | -0,74% | 4.832.503,00 |
| 23.04.2024 | 25,24 | 25,86 | 25,23 | 25,65 | 5,08% | 5.556.753,00 |
| 22.04.2024 | 24,22 | 24,59 | 24,05 | 24,41 | 1,29% | 5.530.437,00 |
| 19.04.2024 | 24,24 | 24,35 | 24,08 | 24,10 | -0,82% | 4.712.589,00 |
| 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 |