14,133€
0,09%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,06 | 14,06 | 13,88 | 13,88 | -1,74% | - |
| 11.11.2026 | 13,85 | 14,12 | 13,85 | 14,12 | 1,11% | - |
| 10.11.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 1,53% | - |
| 09.11.2026 | 13,63 | 13,76 | 13,63 | 13,76 | 0,11% | - |
| 06.11.2026 | 13,35 | 13,74 | 13,35 | 13,74 | 0,48% | - |
| 05.11.2026 | 13,70 | 13,70 | 13,68 | 13,68 | -2,50% | - |
| 04.11.2026 | 13,65 | 14,03 | 13,65 | 14,03 | -0,85% | - |
| 03.11.2026 | 13,69 | 14,15 | 13,69 | 14,15 | 0,96% | - |
| 02.11.2026 | 14,16 | 14,16 | 14,01 | 14,01 | -3,01% | - |
| 30.10.2026 | 14,58 | 14,58 | 14,45 | 14,45 | -1,83% | - |
| 29.10.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,45% | - |
| 28.10.2026 | 15,18 | 15,18 | 15,09 | 15,09 | -1,76% | - |
| 27.10.2026 | 15,25 | 15,36 | 15,25 | 15,36 | 0,43% | - |
| 26.10.2026 | 15,22 | 15,29 | 15,22 | 15,29 | 0,69% | - |
| 23.10.2026 | 15,06 | 15,19 | 15,06 | 15,19 | -1,24% | - |
| 22.10.2026 | 15,02 | 15,38 | 15,02 | 15,38 | 3,50% | - |
| 21.10.2026 | 14,62 | 14,86 | 14,62 | 14,86 | 2,77% | 350,00 |
| 20.10.2026 | 14,31 | 14,46 | 14,31 | 14,46 | -1,09% | - |
| 19.10.2026 | 14,51 | 14,62 | 14,51 | 14,62 | 2,53% | - |
| 16.10.2026 | 14,12 | 14,26 | 14,12 | 14,26 | 3,71% | - |
| 15.10.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,51% | - |
| 14.10.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 0,29% | - |
| 13.10.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -1,27% | - |
| 12.10.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 2,07% | - |
| 09.10.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 0,26% | - |
| 08.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,33% | - |
| 07.10.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,62% | - |
| 06.10.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 3,08% | - |
| 05.10.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 2,24% | - |
| 02.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,19% | - |
| 01.10.2026 | 13,17 | 13,17 | 13,17 | 13,17 | -0,64% | - |
| 30.09.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,15% | - |
| 29.09.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,57% | - |
| 28.09.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -1,24% | - |
| 25.09.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 4,67% | - |
| 24.09.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -1,24% | - |
| 23.09.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -0,66% | - |
| 22.09.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -2,99% | - |
| 21.09.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -1,94% | - |
| 18.09.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,34% | - |
| 17.09.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 2,01% | - |
| 16.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,13% | - |
| 15.09.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 2,87% | - |
| 14.09.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,83% | - |
| 11.09.2026 | 12,67 | 12,67 | 12,67 | 12,67 | 0,36% | - |
| 10.09.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -2,36% | - |
| 09.09.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 2,17% | - |
| 08.09.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,35% | - |
| 07.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,40% | - |
| 04.09.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 3,46% | - |
| 03.09.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 3,15% | - |
| 02.09.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,27% | - |
| 01.09.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,24% | - |
| 31.08.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,24% | - |
| 28.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 0,45% | - |
| 27.08.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 0,99% | - |
| 26.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -0,94% | - |
| 25.08.2026 | 12,07 | 12,29 | 12,07 | 12,29 | 0,94% | 20,00 |
| 24.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 1,37% | - |
| 21.08.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 2,39% | - |
| 20.08.2026 | 11,79 | 11,79 | 11,73 | 11,73 | 3,67% | 300,00 |
| 19.08.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -1,14% | - |
| 18.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,46% | - |
| 17.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,78% | - |
| 14.08.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,80% | - |
| 13.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,19% | - |
| 12.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,43% | - |
| 11.08.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 1,12% | - |
| 10.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,93% | - |
| 07.08.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -1,27% | - |
| 06.08.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -2,69% | - |
| 05.08.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -0,04% | - |
| 04.08.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -0,80% | - |
| 03.08.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,71% | - |
| 31.07.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -3,87% | - |
| 30.07.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 15,58% | - |
| 29.07.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 5,51% | - |
| 28.07.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 2,03% | - |
| 27.07.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 1,38% | - |
| 24.07.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 4,29% | - |
| 23.07.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -0,63% | - |
| 22.07.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 2,60% | - |
| 21.07.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -3,08% | - |
| 20.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -0,94% | - |
| 17.07.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -0,06% | - |
| 16.07.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -1,17% | - |
| 15.07.2026 | 9,74 | 9,74 | 9,74 | 9,74 | 6,56% | - |
| 14.07.2026 | 9,14 | 9,14 | 9,14 | 9,14 | 2,31% | - |
| 13.07.2026 | 8,94 | 8,94 | 8,94 | 8,94 | -1,13% | - |
| 10.07.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 7,16% | - |
| 09.07.2026 | 8,43 | 8,43 | 8,43 | 8,43 | -4,03% | - |
| 08.07.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -1,44% | - |
| 07.07.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -0,04% | - |
| 06.07.2026 | 8,92 | 8,92 | 8,92 | 8,92 | 0,11% | - |
| 03.07.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 3,03% | - |
| 02.07.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 1,41% | - |
| 01.07.2026 | 8,53 | 8,53 | 8,53 | 8,53 | -1,86% | - |
| 30.06.2026 | 8,69 | 8,69 | 8,69 | 8,69 | -2,77% | - |
| 29.06.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 3,04% | - |
| 26.06.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 2,63% | - |