11,500€
-0,86%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 03.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 23.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 22.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 16.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 14.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.05.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 8,41% | 600,00 |
| 12.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 09.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 08.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 07.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 29.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -18,38% | - |
| 25.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 24.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 22.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 14.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -11,11% | - |
| 10.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 15,20% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -10,71% | - |
| 08.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 03.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 02.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 26.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 24.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 21.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 20.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 19.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 14.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 13.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 12.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 11.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 10.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 8,97% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 06.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 04.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 03.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 28.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 26.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 24.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 21.02.2025 | 16,40 | 16,60 | 16,40 | 16,60 | -4,05% | - |
| 20.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 5,49% | 50,00 |
| 19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 18.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 10.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -10,85% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 30.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 23.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 22.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |