14,850€
-2,94%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,45 | 15,05 | 14,40 | 14,90 | 3,83% | - |
| 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% | - |
| 06.02.2025 | 20,80 | 21,40 | 20,50 | 20,90 | -0,95% | - |
| 05.02.2025 | 21,20 | 21,80 | 20,70 | 21,10 | -0,47% | - |
| 04.02.2025 | 21,20 | 21,40 | 20,90 | 21,20 | -0,47% | - |
| 03.02.2025 | 21,50 | 21,60 | 20,80 | 21,30 | -0,93% | - |
| 31.01.2025 | 21,40 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 30.01.2025 | 20,40 | 21,80 | 20,40 | 21,30 | 3,40% | - |
| 29.01.2025 | 21,50 | 21,60 | 20,50 | 20,60 | -4,19% | - |
| 28.01.2025 | 21,50 | 22,30 | 21,50 | 21,50 | 0,47% | - |
| 27.01.2025 | 21,00 | 21,50 | 20,80 | 21,40 | 1,90% | - |
| 24.01.2025 | 20,60 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 23.01.2025 | 21,20 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 22.01.2025 | 20,90 | 21,40 | 20,80 | 21,20 | 1,44% | - |
| 21.01.2025 | 21,40 | 21,70 | 20,90 | 20,90 | -2,34% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 17.01.2025 | 21,90 | 22,00 | 21,10 | 21,50 | -1,83% | - |
| 16.01.2025 | 21,20 | 21,90 | 21,10 | 21,90 | 3,79% | - |
| 15.01.2025 | 21,10 | 22,00 | 20,70 | 21,10 | 0,00% | - |
| 14.01.2025 | 21,50 | 21,70 | 21,00 | 21,10 | -1,86% | - |
| 13.01.2025 | 21,10 | 22,10 | 21,00 | 21,50 | 1,90% | - |
| 10.01.2025 | 21,50 | 21,60 | 21,00 | 21,10 | -1,40% | - |
| 09.01.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 08.01.2025 | 21,30 | 21,50 | 20,80 | 21,50 | 0,94% | - |
| 07.01.2025 | 20,80 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 06.01.2025 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 03.01.2025 | 20,40 | 21,20 | 20,40 | 21,10 | 1,93% | - |
| 02.01.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 1,47% | - |
| 30.12.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 27.12.2024 | 20,60 | 20,80 | 20,40 | 20,50 | 0,49% | - |
| 23.12.2024 | 20,00 | 20,50 | 20,00 | 20,40 | 0,49% | - |
| 20.12.2024 | 20,25 | 20,60 | 20,05 | 20,30 | 0,50% | - |
| 19.12.2024 | 20,30 | 20,50 | 19,95 | 20,20 | -0,98% | - |
| 18.12.2024 | 20,90 | 21,10 | 20,40 | 20,40 | -2,86% | - |
| 17.12.2024 | 21,20 | 21,50 | 20,80 | 21,00 | -0,94% | - |
| 16.12.2024 | 21,00 | 21,40 | 21,00 | 21,20 | -0,47% | - |
| 13.12.2024 | 21,50 | 21,60 | 20,80 | 21,30 | -0,93% | - |
| 12.12.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 11.12.2024 | 21,30 | 21,70 | 21,30 | 21,60 | 1,41% | - |
| 10.12.2024 | 20,60 | 21,70 | 20,60 | 21,30 | 1,91% | - |
| 09.12.2024 | 20,00 | 21,10 | 20,00 | 20,90 | 3,47% | - |
| 06.12.2024 | 19,40 | 20,20 | 19,40 | 20,20 | 2,54% | - |
| 05.12.2024 | 20,10 | 20,15 | 19,60 | 19,70 | -2,48% | - |
| 04.12.2024 | 20,10 | 20,30 | 19,95 | 20,20 | 0,25% | - |
| 03.12.2024 | 19,80 | 20,40 | 19,80 | 20,15 | 0,00% | - |
| 02.12.2024 | 20,10 | 20,20 | 19,95 | 20,15 | 0,25% | - |
| 29.11.2024 | 20,05 | 20,25 | 19,90 | 20,10 | 0,00% | - |
| 28.11.2024 | 20,05 | 20,10 | 19,95 | 20,10 | 0,75% | - |
| 27.11.2024 | 20,10 | 20,30 | 19,80 | 19,95 | -0,99% | - |
| 26.11.2024 | 20,10 | 20,20 | 19,70 | 20,15 | 0,00% | - |
| 25.11.2024 | 19,70 | 20,40 | 19,70 | 20,15 | 0,75% | - |
| 22.11.2024 | 19,20 | 20,00 | 19,20 | 20,00 | 3,09% | - |
| 21.11.2024 | 19,10 | 19,50 | 18,90 | 19,40 | 1,57% | - |
| 20.11.2024 | 18,65 | 19,15 | 18,60 | 19,10 | 2,69% | - |
| 19.11.2024 | 18,80 | 19,15 | 18,60 | 18,60 | -2,36% | - |
| 18.11.2024 | 19,80 | 19,90 | 18,90 | 19,05 | -3,30% | - |
| 15.11.2024 | 20,05 | 20,10 | 19,50 | 19,70 | -2,23% | - |
| 14.11.2024 | 20,50 | 20,60 | 19,95 | 20,15 | -1,23% | - |
| 13.11.2024 | 20,50 | 20,70 | 20,40 | 20,40 | -0,49% | - |
| 12.11.2024 | 20,90 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 11.11.2024 | 21,20 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 08.11.2024 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 07.11.2024 | 21,40 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 06.11.2024 | 21,50 | 22,20 | 21,00 | 21,40 | 2,39% | - |
| 05.11.2024 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 04.11.2024 | 20,20 | 20,80 | 20,20 | 20,70 | 0,49% | - |
| 01.11.2024 | 20,50 | 21,10 | 20,30 | 20,60 | -0,96% | - |
| 31.10.2024 | 20,40 | 21,20 | 20,40 | 20,80 | 0,48% | - |
| 30.10.2024 | 20,90 | 21,20 | 20,50 | 20,70 | 0,98% | - |
| 29.10.2024 | 20,90 | 21,70 | 20,50 | 20,50 | -5,96% | - |
| 28.10.2024 | 20,90 | 21,80 | 20,70 | 21,80 | 4,81% | - |
| 25.10.2024 | 21,50 | 22,00 | 20,45 | 20,80 | -3,26% | - |
| 24.10.2024 | 21,60 | 22,10 | 21,50 | 21,50 | -2,27% | - |
| 23.10.2024 | 21,60 | 22,20 | 21,60 | 22,00 | -0,45% | - |
| 22.10.2024 | 22,20 | 23,00 | 22,00 | 22,10 | -2,64% | - |
| 21.10.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 18.10.2024 | 22,40 | 22,90 | 22,40 | 22,70 | -0,87% | - |