12,450€
5,51%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,90 | 12,40 | 11,70 | 12,40 | 5,08% | - |
| 15.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 14.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 13.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 10.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 09.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 08.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 07.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 06.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 03.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 02.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 8,65% | - |
| 01.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 5,05% | - |
| 30.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 29.09.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 3,03% | 49,00 |
| 26.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 25.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 24.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 1.000,00 |
| 23.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 22.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 19.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 18.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 17.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 16.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 15.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 12.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 10.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 05.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 04.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 03.09.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | 175,00 |
| 02.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 01.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 29.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 28.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 27.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 26.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 25.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 22.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 21.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 20.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 19.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 18.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 15.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 14.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 13.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 12.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 11.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 8,25% | - |
| 08.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 07.08.2025 | 9,45 | 9,75 | 9,45 | 9,75 | -2,01% | 500,00 |
| 06.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 05.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 04.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -17,80% | - |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 30.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 29.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 28.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 24.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 23.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 22.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -7,14% | - |
| 21.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 15.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 14.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 11.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 08.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 07.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 03.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 02.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 01.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 30.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 27.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 26.06.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | 50,00 |
| 25.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 24.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 18.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 16.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 13.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 12.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 10.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 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% | - |