11,950€
-1,65%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,05 | 12,10 | 11,75 | 11,90 | 0,85% | - |
| 14.10.2025 | 11,80 | 12,15 | 11,65 | 11,80 | -2,07% | - |
| 13.10.2025 | 11,85 | 12,05 | 11,65 | 12,05 | 6,64% | - |
| 10.10.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -4,64% | - |
| 09.10.2025 | 11,85 | 11,90 | 11,65 | 11,85 | 1,28% | - |
| 08.10.2025 | 11,65 | 11,95 | 11,55 | 11,70 | 0,43% | - |
| 07.10.2025 | 12,05 | 12,20 | 11,55 | 11,65 | -2,10% | - |
| 06.10.2025 | 12,20 | 12,45 | 11,90 | 11,90 | -0,83% | - |
| 03.10.2025 | 11,85 | 12,35 | 11,60 | 12,00 | 2,13% | - |
| 02.10.2025 | 11,70 | 11,90 | 11,55 | 11,75 | 0,86% | - |
| 01.10.2025 | 10,55 | 11,75 | 10,45 | 11,65 | 9,91% | - |
| 30.09.2025 | 10,13 | 10,65 | 9,98 | 10,60 | 4,43% | - |
| 29.09.2025 | 10,15 | 10,30 | 9,90 | 10,15 | 0,00% | - |
| 26.09.2025 | 10,13 | 10,25 | 10,08 | 10,15 | -0,49% | - |
| 25.09.2025 | 10,20 | 10,25 | 10,08 | 10,20 | -1,45% | - |
| 24.09.2025 | 10,35 | 10,50 | 10,30 | 10,35 | -0,48% | - |
| 23.09.2025 | 10,50 | 10,70 | 10,40 | 10,40 | -1,42% | - |
| 22.09.2025 | 10,60 | 10,70 | 10,40 | 10,55 | -1,40% | - |
| 19.09.2025 | 10,90 | 11,00 | 10,55 | 10,70 | -2,28% | - |
| 18.09.2025 | 10,60 | 11,00 | 10,55 | 10,95 | 3,30% | - |
| 17.09.2025 | 10,75 | 10,90 | 10,60 | 10,60 | -1,40% | - |
| 16.09.2025 | 10,50 | 10,75 | 10,40 | 10,75 | 1,90% | - |
| 15.09.2025 | 10,55 | 10,65 | 10,40 | 10,55 | -1,40% | - |
| 12.09.2025 | 11,00 | 11,15 | 10,70 | 10,70 | -2,28% | - |
| 11.09.2025 | 10,80 | 10,95 | 10,75 | 10,95 | 0,46% | - |
| 10.09.2025 | 10,90 | 11,05 | 10,75 | 10,90 | -0,91% | - |
| 09.09.2025 | 11,20 | 11,25 | 10,95 | 11,00 | -1,35% | - |
| 08.09.2025 | 11,40 | 11,50 | 10,95 | 11,15 | -1,76% | - |
| 05.09.2025 | 11,35 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 04.09.2025 | 11,00 | 11,35 | 10,80 | 11,35 | 4,13% | - |
| 03.09.2025 | 11,40 | 11,50 | 10,90 | 10,90 | -4,80% | - |
| 02.09.2025 | 11,45 | 11,55 | 11,15 | 11,45 | -0,43% | - |
| 01.09.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -0,43% | - |
| 29.08.2025 | 11,30 | 11,60 | 11,25 | 11,55 | 1,76% | - |
| 28.08.2025 | 11,35 | 11,45 | 11,05 | 11,35 | 1,34% | - |
| 27.08.2025 | 11,40 | 11,65 | 11,20 | 11,20 | -1,75% | - |
| 26.08.2025 | 11,30 | 11,45 | 11,15 | 11,40 | 0,44% | - |
| 25.08.2025 | 11,40 | 11,85 | 11,20 | 11,35 | 0,00% | - |
| 22.08.2025 | 10,85 | 11,35 | 10,75 | 11,35 | 5,09% | - |
| 21.08.2025 | 11,05 | 11,10 | 10,75 | 10,80 | -2,26% | - |
| 20.08.2025 | 11,10 | 11,15 | 10,95 | 11,05 | -0,90% | - |
| 19.08.2025 | 10,90 | 11,25 | 10,90 | 11,15 | 1,83% | - |
| 18.08.2025 | 11,00 | 11,20 | 10,95 | 10,95 | -0,90% | - |
| 15.08.2025 | 11,25 | 11,25 | 10,85 | 11,05 | -0,90% | - |
| 14.08.2025 | 11,20 | 11,20 | 10,90 | 11,15 | 0,00% | - |
| 13.08.2025 | 10,80 | 11,25 | 10,75 | 11,15 | 2,76% | - |
| 12.08.2025 | 10,45 | 10,95 | 10,40 | 10,85 | 3,83% | - |
| 11.08.2025 | 10,55 | 11,20 | 10,30 | 10,45 | 6,09% | - |
| 08.08.2025 | 9,80 | 9,90 | 9,55 | 9,85 | 1,03% | - |
| 07.08.2025 | 9,60 | 9,80 | 9,50 | 9,75 | 1,56% | - |
| 06.08.2025 | 10,13 | 10,18 | 9,55 | 9,60 | -4,71% | - |
| 05.08.2025 | 9,83 | 10,30 | 9,75 | 10,08 | 2,81% | - |
| 04.08.2025 | 9,88 | 10,05 | 9,60 | 9,80 | 0,00% | - |
| 01.08.2025 | 11,85 | 11,90 | 9,35 | 9,80 | -17,30% | - |
| 31.07.2025 | 12,00 | 12,15 | 11,80 | 11,85 | -1,66% | - |
| 30.07.2025 | 12,15 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 29.07.2025 | 12,15 | 12,30 | 12,00 | 12,15 | 0,83% | - |
| 28.07.2025 | 12,25 | 12,35 | 12,05 | 12,05 | -0,41% | - |
| 25.07.2025 | 11,90 | 12,15 | 11,85 | 12,10 | 1,68% | - |
| 24.07.2025 | 11,55 | 12,05 | 11,50 | 11,90 | 3,03% | - |
| 23.07.2025 | 11,15 | 11,70 | 11,10 | 11,55 | 4,52% | - |
| 22.07.2025 | 10,50 | 11,20 | 10,40 | 11,05 | 4,74% | - |
| 21.07.2025 | 11,50 | 11,60 | 10,40 | 10,55 | -7,86% | 1.134,00 |
| 18.07.2025 | 11,45 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 17.07.2025 | 11,10 | 11,50 | 11,05 | 11,45 | 3,62% | - |
| 16.07.2025 | 10,95 | 11,20 | 10,90 | 11,05 | 0,00% | - |
| 15.07.2025 | 11,35 | 11,55 | 11,05 | 11,05 | -2,21% | - |
| 14.07.2025 | 11,55 | 11,65 | 11,25 | 11,30 | -3,00% | - |
| 11.07.2025 | 11,65 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 10.07.2025 | 11,50 | 12,15 | 11,50 | 11,75 | 1,73% | - |
| 09.07.2025 | 11,75 | 11,85 | 11,55 | 11,55 | -1,70% | - |
| 08.07.2025 | 11,55 | 12,05 | 11,45 | 11,75 | 1,73% | - |
| 07.07.2025 | 11,75 | 11,85 | 11,45 | 11,55 | -1,70% | - |
| 04.07.2025 | 11,75 | 11,80 | 11,70 | 11,75 | -0,84% | - |
| 03.07.2025 | 11,85 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 02.07.2025 | 11,90 | 12,00 | 11,65 | 11,75 | 0,00% | - |
| 01.07.2025 | 11,45 | 12,25 | 11,20 | 11,75 | 2,62% | - |
| 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 |