11,400€
-0,44%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 30.06.2025 | 11,65 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 27.06.2025 | 11,80 | 11,90 | 11,55 | 11,55 | -1,70% | - |
| 26.06.2025 | 11,65 | 12,00 | 11,55 | 11,75 | 0,86% | - |
| 25.06.2025 | 11,40 | 11,75 | 11,25 | 11,65 | 0,87% | - |
| 24.06.2025 | 11,50 | 11,75 | 11,50 | 11,55 | -0,43% | - |
| 23.06.2025 | 11,80 | 11,85 | 11,45 | 11,60 | -1,69% | - |
| 20.06.2025 | 11,50 | 11,85 | 11,45 | 11,80 | 3,51% | - |
| 19.06.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -1,30% | - |
| 18.06.2025 | 11,45 | 11,65 | 11,30 | 11,55 | 0,87% | - |
| 17.06.2025 | 11,55 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 16.06.2025 | 11,40 | 11,65 | 11,25 | 11,65 | 2,64% | - |
| 13.06.2025 | 11,50 | 11,75 | 11,25 | 11,35 | -2,99% | - |
| 12.06.2025 | 11,60 | 11,85 | 11,50 | 11,70 | -0,43% | - |
| 11.06.2025 | 12,00 | 12,15 | 11,75 | 11,75 | -1,67% | - |
| 10.06.2025 | 11,80 | 12,15 | 11,75 | 11,95 | 1,70% | - |
| 09.06.2025 | 11,50 | 11,95 | 11,45 | 11,75 | 2,62% | - |
| 06.06.2025 | 11,40 | 11,75 | 11,35 | 11,45 | 0,88% | - |
| 05.06.2025 | 11,50 | 11,70 | 11,35 | 11,35 | -2,58% | - |
| 04.06.2025 | 11,40 | 11,95 | 11,40 | 11,65 | 0,87% | - |
| 03.06.2025 | 11,10 | 11,65 | 11,10 | 11,55 | 1,76% | - |
| 02.06.2025 | 11,25 | 11,35 | 11,05 | 11,35 | 0,00% | - |
| 30.05.2025 | 11,50 | 11,60 | 11,10 | 11,35 | -0,87% | - |
| 29.05.2025 | 11,65 | 11,70 | 11,45 | 11,45 | -0,87% | 4.800,00 |
| 28.05.2025 | 11,40 | 11,70 | 11,40 | 11,55 | -0,43% | - |
| 27.05.2025 | 11,25 | 11,70 | 11,25 | 11,60 | 2,65% | - |
| 26.05.2025 | 11,25 | 11,30 | 11,20 | 11,30 | 1,35% | - |
| 23.05.2025 | 11,35 | 11,45 | 11,00 | 11,15 | -2,19% | - |
| 22.05.2025 | 11,10 | 11,45 | 10,95 | 11,40 | 2,70% | - |
| 21.05.2025 | 11,60 | 11,90 | 11,10 | 11,10 | -7,11% | - |
| 20.05.2025 | 11,80 | 12,15 | 11,80 | 11,95 | 0,84% | - |
| 19.05.2025 | 11,70 | 11,95 | 11,65 | 11,85 | -1,66% | - |
| 16.05.2025 | 11,45 | 12,05 | 11,25 | 12,05 | 5,24% | - |
| 15.05.2025 | 11,45 | 11,60 | 11,15 | 11,45 | -0,43% | - |
| 14.05.2025 | 11,90 | 12,00 | 11,45 | 11,50 | -3,36% | - |
| 13.05.2025 | 11,65 | 12,05 | 11,45 | 11,90 | 1,28% | - |
| 12.05.2025 | 10,90 | 11,75 | 10,90 | 11,75 | 9,81% | - |
| 09.05.2025 | 10,95 | 11,00 | 10,70 | 10,70 | -2,28% | - |
| 08.05.2025 | 10,60 | 11,00 | 10,50 | 10,95 | 3,79% | - |
| 07.05.2025 | 10,60 | 10,80 | 10,40 | 10,55 | 0,00% | - |
| 06.05.2025 | 11,15 | 11,15 | 10,55 | 10,55 | -5,38% | - |
| 05.05.2025 | 11,30 | 11,40 | 11,05 | 11,15 | -1,76% | - |
| 02.05.2025 | 11,40 | 11,75 | 11,25 | 11,35 | -0,87% | - |
| 30.04.2025 | 11,35 | 11,50 | 11,05 | 11,45 | 2,69% | - |
| 29.04.2025 | 10,95 | 11,25 | 10,75 | 11,15 | 1,83% | - |
| 28.04.2025 | 11,00 | 11,65 | 10,70 | 10,95 | -3,52% | - |
| 25.04.2025 | 13,60 | 13,80 | 10,75 | 11,35 | -16,24% | - |
| 24.04.2025 | 13,60 | 13,75 | 13,15 | 13,55 | -0,73% | - |
| 23.04.2025 | 13,60 | 14,25 | 13,45 | 13,65 | 2,25% | - |
| 22.04.2025 | 12,80 | 13,45 | 12,80 | 13,35 | 0,75% | - |
| 17.04.2025 | 13,50 | 13,60 | 13,15 | 13,25 | -0,75% | - |
| 16.04.2025 | 13,40 | 13,90 | 13,25 | 13,35 | -2,20% | - |
| 15.04.2025 | 13,70 | 13,80 | 13,35 | 13,65 | -0,73% | - |
| 14.04.2025 | 13,30 | 13,75 | 13,30 | 13,75 | 2,23% | - |
| 11.04.2025 | 13,25 | 13,45 | 12,75 | 13,45 | 2,28% | - |
| 10.04.2025 | 14,40 | 14,45 | 12,95 | 13,15 | -9,62% | - |
| 09.04.2025 | 12,60 | 14,60 | 12,50 | 14,55 | 11,49% | - |
| 08.04.2025 | 14,05 | 14,30 | 12,95 | 13,05 | -6,45% | - |
| 07.04.2025 | 13,30 | 14,55 | 13,10 | 13,95 | 0,72% | - |
| 04.04.2025 | 13,90 | 14,20 | 13,55 | 13,85 | -2,46% | - |
| 03.04.2025 | 14,50 | 14,55 | 13,95 | 14,20 | -5,33% | - |
| 02.04.2025 | 14,60 | 15,00 | 14,40 | 15,00 | 2,39% | - |
| 01.04.2025 | 14,95 | 15,15 | 14,55 | 14,65 | -2,33% | - |
| 31.03.2025 | 14,90 | 15,15 | 14,65 | 15,00 | 0,33% | - |
| 28.03.2025 | 15,00 | 15,05 | 14,75 | 14,95 | -0,33% | - |
| 27.03.2025 | 14,90 | 15,15 | 14,85 | 15,00 | -0,66% | - |
| 26.03.2025 | 15,15 | 15,25 | 14,95 | 15,10 | -0,33% | - |
| 25.03.2025 | 15,00 | 15,40 | 14,95 | 15,15 | -0,33% | - |
| 24.03.2025 | 15,40 | 15,50 | 15,05 | 15,20 | 0,66% | - |
| 21.03.2025 | 15,05 | 15,35 | 14,85 | 15,10 | 0,67% | - |
| 20.03.2025 | 15,35 | 15,50 | 15,00 | 15,00 | -2,28% | - |
| 19.03.2025 | 15,60 | 15,70 | 15,20 | 15,35 | -1,92% | - |
| 18.03.2025 | 14,90 | 15,85 | 14,90 | 15,65 | 3,30% | - |
| 17.03.2025 | 14,70 | 15,35 | 14,70 | 15,15 | 1,00% | - |
| 14.03.2025 | 14,65 | 15,10 | 14,55 | 15,00 | 2,39% | - |
| 13.03.2025 | 14,45 | 15,05 | 14,40 | 14,65 | 2,09% | - |
| 12.03.2025 | 15,55 | 15,75 | 14,35 | 14,35 | -7,42% | - |
| 11.03.2025 | 15,95 | 15,95 | 15,15 | 15,50 | -3,43% | - |
| 10.03.2025 | 16,10 | 16,60 | 15,80 | 16,05 | -0,62% | - |
| 07.03.2025 | 14,70 | 16,35 | 14,70 | 16,15 | 7,67% | - |
| 06.03.2025 | 14,40 | 15,05 | 14,40 | 15,00 | 3,09% | - |
| 05.03.2025 | 14,70 | 14,70 | 14,35 | 14,55 | -0,68% | - |
| 04.03.2025 | 14,90 | 15,15 | 14,50 | 14,65 | -3,30% | - |
| 03.03.2025 | 15,80 | 16,05 | 15,05 | 15,15 | -5,90% | - |
| 28.02.2025 | 15,85 | 16,20 | 15,70 | 16,10 | 1,58% | - |
| 27.02.2025 | 16,45 | 16,55 | 15,85 | 15,85 | -3,65% | - |
| 26.02.2025 | 16,75 | 17,00 | 16,35 | 16,45 | -1,50% | - |
| 25.02.2025 | 16,65 | 16,80 | 16,35 | 16,70 | 0,00% | - |
| 24.02.2025 | 16,50 | 16,95 | 16,45 | 16,70 | 0,91% | - |
| 21.02.2025 | 16,70 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 20.02.2025 | 16,95 | 17,15 | 16,65 | 16,65 | -2,06% | - |
| 19.02.2025 | 16,55 | 17,00 | 16,45 | 17,00 | 2,41% | - |
| 18.02.2025 | 17,10 | 17,25 | 16,45 | 16,60 | -2,64% | 516,00 |
| 17.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 14.02.2025 | 17,35 | 17,50 | 17,00 | 17,05 | -1,45% | - |
| 13.02.2025 | 17,35 | 17,60 | 17,05 | 17,30 | -0,57% | - |
| 12.02.2025 | 17,75 | 17,80 | 17,30 | 17,40 | -1,97% | - |
| 11.02.2025 | 18,40 | 18,45 | 17,55 | 17,75 | -3,53% | - |
| 10.02.2025 | 18,55 | 19,10 | 17,95 | 18,40 | -0,81% | 1.552,00 |
| 07.02.2025 | 21,30 | 21,50 | 18,50 | 18,55 | -11,24% | - |