12,767€
-0,22%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 12,87 | 12,96 | 12,68 | 12,77 | -0,48% | - |
| 10.09.2026 | 12,84 | 12,93 | 12,59 | 12,84 | 0,29% | - |
| 09.09.2026 | 13,12 | 13,12 | 12,65 | 12,80 | -2,86% | - |
| 08.09.2026 | 12,77 | 13,30 | 12,63 | 13,18 | 2,97% | - |
| 07.09.2026 | 12,84 | 12,85 | 12,78 | 12,80 | -0,35% | - |
| 04.09.2026 | 13,06 | 13,22 | 12,79 | 12,84 | -1,08% | - |
| 03.09.2026 | 12,66 | 12,99 | 12,57 | 12,98 | 2,30% | - |
| 02.09.2026 | 12,19 | 12,80 | 12,18 | 12,69 | 2,99% | - |
| 01.09.2026 | 12,54 | 12,61 | 12,24 | 12,32 | -1,40% | - |
| 31.08.2026 | 12,55 | 12,69 | 12,37 | 12,50 | -1,09% | - |
| 28.08.2026 | 12,51 | 12,65 | 12,43 | 12,63 | 0,88% | - |
| 27.08.2026 | 12,46 | 12,59 | 12,35 | 12,52 | 0,56% | - |
| 26.08.2026 | 12,36 | 12,55 | 12,06 | 12,45 | 0,49% | - |
| 25.08.2026 | 12,24 | 12,42 | 12,05 | 12,39 | 0,95% | - |
| 24.08.2026 | 12,38 | 12,41 | 12,09 | 12,28 | -0,78% | - |
| 21.08.2026 | 12,19 | 12,41 | 12,01 | 12,37 | 1,31% | - |
| 20.08.2026 | 11,95 | 12,40 | 11,77 | 12,21 | 2,02% | - |
| 19.08.2026 | 11,49 | 12,10 | 11,40 | 11,97 | 3,65% | - |
| 18.08.2026 | 11,64 | 11,80 | 11,51 | 11,55 | -1,10% | - |
| 17.08.2026 | 11,79 | 11,84 | 11,62 | 11,68 | -1,25% | - |
| 14.08.2026 | 12,01 | 12,10 | 11,79 | 11,83 | -1,61% | - |
| 13.08.2026 | 12,30 | 12,31 | 11,85 | 12,02 | 0,28% | - |
| 12.08.2026 | 11,94 | 12,01 | 11,68 | 11,99 | 0,44% | - |
| 11.08.2026 | 11,89 | 11,97 | 11,75 | 11,93 | 0,17% | - |
| 10.08.2026 | 11,76 | 11,95 | 11,60 | 11,91 | 2,14% | - |
| 07.08.2026 | 11,42 | 11,76 | 11,40 | 11,66 | 1,97% | - |
| 06.08.2026 | 11,60 | 11,75 | 11,34 | 11,44 | -1,18% | - |
| 05.08.2026 | 11,91 | 11,95 | 11,49 | 11,58 | -2,14% | - |
| 04.08.2026 | 11,90 | 11,93 | 11,49 | 11,83 | -0,06% | - |
| 03.08.2026 | 12,01 | 12,13 | 11,80 | 11,84 | -0,96% | - |
| 31.07.2026 | 12,08 | 12,12 | 11,79 | 11,95 | -0,33% | - |
| 30.07.2026 | 12,47 | 12,66 | 11,79 | 11,99 | -4,67% | - |
| 29.07.2026 | 11,06 | 12,82 | 10,95 | 12,58 | 15,87% | 5.200,00 |
| 28.07.2026 | 10,35 | 10,94 | 10,14 | 10,86 | 4,43% | - |
| 27.07.2026 | 10,11 | 10,48 | 10,00 | 10,40 | 2,89% | - |
| 24.07.2026 | 9,98 | 10,20 | 9,95 | 10,10 | 1,23% | - |
| 23.07.2026 | 9,56 | 10,24 | 9,53 | 9,98 | 4,28% | - |
| 22.07.2026 | 9,63 | 9,71 | 9,42 | 9,57 | 0,15% | - |
| 21.07.2026 | 9,37 | 9,60 | 8,95 | 9,56 | 2,08% | - |
| 20.07.2026 | 9,66 | 9,78 | 9,28 | 9,36 | -3,42% | - |
| 17.07.2026 | 9,77 | 9,89 | 9,53 | 9,69 | -1,33% | - |
| 16.07.2026 | 9,77 | 9,99 | 9,74 | 9,82 | -1,18% | - |
| 15.07.2026 | 9,88 | 10,04 | 9,72 | 9,94 | 0,52% | - |
| 14.07.2026 | 9,24 | 9,91 | 9,10 | 9,89 | 7,16% | - |
| 13.07.2026 | 9,08 | 9,31 | 8,98 | 9,23 | 1,45% | - |
| 10.07.2026 | 9,19 | 9,32 | 9,09 | 9,10 | -1,15% | - |
| 09.07.2026 | 8,56 | 9,33 | 8,51 | 9,20 | 6,59% | - |
| 08.07.2026 | 8,92 | 8,93 | 8,62 | 8,63 | -2,85% | - |
| 07.07.2026 | 9,07 | 9,22 | 8,79 | 8,89 | -1,91% | - |
| 06.07.2026 | 9,05 | 9,23 | 8,88 | 9,06 | 0,27% | - |
| 03.07.2026 | 9,05 | 9,05 | 9,01 | 9,04 | 0,78% | - |
| 02.07.2026 | 8,79 | 9,01 | 8,72 | 8,97 | 1,66% | 1.120,00 |
| 01.07.2026 | 8,65 | 9,04 | 8,58 | 8,82 | 1,25% | - |
| 30.06.2026 | 8,81 | 8,89 | 8,66 | 8,71 | -0,60% | - |
| 29.06.2026 | 9,07 | 9,11 | 8,60 | 8,76 | -2,50% | - |
| 26.06.2026 | 8,84 | 9,10 | 8,75 | 8,99 | 1,46% | - |
| 25.06.2026 | 8,52 | 9,01 | 8,52 | 8,86 | 3,60% | - |
| 24.06.2026 | 8,29 | 8,70 | 8,28 | 8,55 | 5,39% | - |
| 23.06.2026 | 8,16 | 8,36 | 8,04 | 8,11 | -0,90% | - |
| 22.06.2026 | 8,35 | 8,45 | 8,19 | 8,19 | -0,73% | - |
| 19.06.2026 | 8,36 | 8,37 | 8,25 | 8,25 | -1,35% | - |
| 18.06.2026 | 8,25 | 8,43 | 8,22 | 8,36 | 1,53% | - |
| 17.06.2026 | 8,24 | 8,43 | 8,15 | 8,24 | -0,02% | - |
| 16.06.2026 | 8,39 | 8,46 | 8,23 | 8,24 | -1,64% | - |
| 15.06.2026 | 8,16 | 8,53 | 8,15 | 8,37 | 3,24% | - |
| 12.06.2026 | 8,36 | 8,45 | 8,09 | 8,11 | -2,72% | - |
| 11.06.2026 | 8,39 | 8,47 | 8,18 | 8,34 | -0,22% | - |
| 10.06.2026 | 8,63 | 8,63 | 8,33 | 8,36 | -3,13% | - |
| 09.06.2026 | 8,41 | 8,70 | 8,24 | 8,63 | 2,59% | - |
| 08.06.2026 | 7,91 | 8,66 | 7,87 | 8,41 | 5,84% | - |
| 05.06.2026 | 8,19 | 8,22 | 7,85 | 7,94 | -3,07% | - |
| 04.06.2026 | 7,81 | 8,27 | 7,81 | 8,20 | 4,27% | - |
| 03.06.2026 | 7,73 | 7,88 | 7,61 | 7,86 | 2,89% | - |
| 02.06.2026 | 7,74 | 7,78 | 7,49 | 7,64 | -3,25% | - |
| 01.06.2026 | 7,84 | 8,02 | 7,65 | 7,90 | 0,93% | - |
| 29.05.2026 | 7,87 | 8,04 | 7,66 | 7,82 | -1,65% | 1.150,00 |
| 28.05.2026 | 7,24 | 7,98 | 6,75 | 7,95 | 10,26% | - |
| 27.05.2026 | 7,00 | 7,27 | 6,98 | 7,21 | 3,12% | - |
| 26.05.2026 | 7,02 | 7,05 | 6,83 | 7,00 | -0,67% | - |
| 25.05.2026 | 7,03 | 7,05 | 7,03 | 7,04 | 0,73% | - |
| 22.05.2026 | 6,79 | 7,00 | 6,75 | 6,99 | 3,43% | - |
| 21.05.2026 | 6,77 | 6,85 | 6,65 | 6,76 | -0,21% | - |
| 20.05.2026 | 6,58 | 6,79 | 6,41 | 6,77 | 2,09% | - |
| 19.05.2026 | 6,52 | 6,73 | 6,46 | 6,64 | 1,04% | - |
| 18.05.2026 | 6,51 | 6,65 | 6,50 | 6,57 | 0,06% | - |
| 15.05.2026 | 6,80 | 6,89 | 6,55 | 6,56 | -3,29% | - |
| 14.05.2026 | 6,74 | 6,89 | 6,60 | 6,79 | 0,38% | - |
| 13.05.2026 | 6,96 | 7,03 | 6,69 | 6,76 | -2,90% | - |
| 12.05.2026 | 6,89 | 6,99 | 6,80 | 6,96 | 2,81% | - |
| 11.05.2026 | 7,05 | 7,07 | 6,75 | 6,77 | -3,83% | - |
| 08.05.2026 | 7,05 | 7,14 | 6,93 | 7,04 | -0,62% | - |
| 07.05.2026 | 7,19 | 7,28 | 7,00 | 7,09 | -1,45% | - |
| 06.05.2026 | 7,05 | 7,29 | 6,92 | 7,19 | 4,51% | - |
| 05.05.2026 | 6,85 | 7,05 | 6,78 | 6,88 | 0,89% | - |
| 04.05.2026 | 6,79 | 6,84 | 6,59 | 6,82 | -0,94% | - |
| 30.04.2026 | 6,69 | 7,05 | 6,62 | 6,88 | 3,33% | - |
| 29.04.2026 | 6,73 | 7,42 | 6,40 | 6,66 | -0,80% | 52.776,00 |
| 28.04.2026 | 6,83 | 6,86 | 6,67 | 6,72 | -1,93% | - |
| 27.04.2026 | 6,73 | 6,87 | 6,67 | 6,85 | 1,97% | - |
| 24.04.2026 | 6,64 | 6,75 | 6,50 | 6,72 | 1,56% | - |