13,666$
9,50%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,48 | 13,76 | 12,44 | 13,67 | 9,54% | 17.387.996,00 |
| 30.09.2025 | 11,81 | 12,52 | 11,66 | 12,48 | 5,41% | 12.538.054,00 |
| 29.09.2025 | 11,92 | 11,92 | 11,65 | 11,84 | 0,00% | 8.989.802,00 |
| 26.09.2025 | 11,76 | 11,96 | 11,76 | 11,84 | 0,51% | 6.977.326,00 |
| 25.09.2025 | 11,95 | 11,99 | 11,72 | 11,78 | -1,92% | 7.874.285,00 |
| 24.09.2025 | 12,17 | 12,29 | 11,99 | 12,01 | -1,88% | 7.461.400,00 |
| 23.09.2025 | 12,57 | 12,57 | 12,23 | 12,24 | -1,69% | 7.289.876,00 |
| 22.09.2025 | 12,43 | 12,53 | 12,25 | 12,45 | -0,40% | 7.813.225,00 |
| 19.09.2025 | 12,86 | 12,94 | 12,36 | 12,50 | -2,80% | 15.921.984,00 |
| 18.09.2025 | 12,55 | 12,99 | 12,54 | 12,86 | 3,71% | 5.541.795,00 |
| 17.09.2025 | 12,76 | 12,90 | 12,32 | 12,40 | -2,44% | 8.572.670,00 |
| 16.09.2025 | 12,45 | 12,78 | 12,31 | 12,71 | 2,58% | 8.410.500,00 |
| 15.09.2025 | 12,33 | 12,45 | 12,22 | 12,39 | 0,65% | 8.003.393,00 |
| 12.09.2025 | 13,00 | 13,01 | 12,30 | 12,31 | -5,38% | 6.201.461,00 |
| 11.09.2025 | 12,67 | 13,04 | 12,67 | 13,01 | 3,17% | 16.021.032,00 |
| 10.09.2025 | 12,75 | 12,98 | 12,61 | 12,61 | -1,71% | 9.854.882,00 |
| 09.09.2025 | 13,12 | 13,12 | 12,83 | 12,83 | -2,28% | 5.926.640,00 |
| 08.09.2025 | 13,18 | 13,20 | 12,88 | 13,13 | -1,35% | 6.183.865,00 |
| 05.09.2025 | 13,23 | 13,59 | 13,23 | 13,31 | 0,91% | 7.671.887,00 |
| 04.09.2025 | 12,81 | 13,21 | 12,57 | 13,19 | 2,89% | 8.699.338,00 |
| 03.09.2025 | 13,18 | 13,31 | 12,81 | 12,82 | -3,54% | 8.678.743,00 |
| 02.09.2025 | 13,25 | 13,40 | 13,02 | 13,29 | -1,34% | 9.775.175,00 |
| 29.08.2025 | 13,20 | 13,58 | 13,15 | 13,47 | 1,97% | 8.423.804,00 |
| 28.08.2025 | 13,19 | 13,26 | 12,89 | 13,21 | 0,15% | 10.229.474,00 |
| 27.08.2025 | 13,24 | 13,39 | 13,05 | 13,19 | -0,83% | 11.408.142,00 |
| 26.08.2025 | 13,15 | 13,32 | 12,97 | 13,30 | 0,68% | 56.685.965,00 |
| 25.08.2025 | 13,96 | 13,99 | 13,07 | 13,21 | -0,45% | 10.798.292,00 |
| 22.08.2025 | 12,72 | 13,30 | 12,63 | 13,27 | 5,65% | 7.761.978,00 |
| 21.08.2025 | 12,79 | 12,79 | 12,48 | 12,56 | -2,48% | 5.891.381,00 |
| 20.08.2025 | 12,91 | 13,00 | 12,77 | 12,88 | -0,77% | 8.553.961,00 |
| 19.08.2025 | 12,91 | 13,09 | 12,78 | 12,98 | 1,72% | 6.302.068,00 |
| 18.08.2025 | 12,89 | 13,07 | 12,76 | 12,76 | -1,31% | 10.594.389,00 |
| 15.08.2025 | 13,08 | 13,19 | 12,73 | 12,93 | -0,39% | 8.953.010,00 |
| 14.08.2025 | 12,87 | 13,06 | 12,79 | 12,98 | -0,69% | 6.215.091,00 |
| 13.08.2025 | 12,63 | 13,15 | 12,59 | 13,07 | 3,24% | 11.422.992,00 |
| 12.08.2025 | 12,19 | 12,75 | 12,11 | 12,66 | 4,63% | 11.001.530,00 |
| 11.08.2025 | 12,51 | 12,60 | 11,94 | 12,10 | 5,22% | 16.323.102,00 |
| 08.08.2025 | 11,28 | 11,51 | 11,12 | 11,50 | 1,05% | 11.659.980,00 |
| 07.08.2025 | 11,30 | 11,42 | 11,03 | 11,38 | 1,79% | 14.203.824,00 |
| 06.08.2025 | 11,53 | 11,64 | 11,16 | 11,18 | -3,95% | 11.028.661,00 |
| 05.08.2025 | 11,33 | 11,91 | 11,25 | 11,64 | 3,01% | 18.404.641,00 |
| 04.08.2025 | 11,40 | 11,53 | 11,12 | 11,30 | -0,53% | 24.849.059,00 |
| 01.08.2025 | 11,94 | 12,24 | 10,83 | 11,36 | -15,48% | 59.922.079,00 |
| 31.07.2025 | 13,66 | 13,80 | 13,44 | 13,44 | -2,61% | 17.388.841,00 |
| 30.07.2025 | 14,13 | 14,14 | 13,66 | 13,80 | -1,50% | 12.681.777,00 |
| 29.07.2025 | 14,14 | 14,16 | 13,84 | 14,01 | 0,14% | 9.904.615,00 |
| 28.07.2025 | 14,26 | 14,30 | 13,95 | 13,99 | -1,55% | 12.246.620,00 |
| 25.07.2025 | 14,06 | 14,29 | 13,83 | 14,21 | 1,43% | 11.934.947,00 |
| 24.07.2025 | 13,65 | 14,19 | 13,53 | 14,01 | 3,01% | 16.049.622,00 |
| 23.07.2025 | 13,53 | 13,75 | 13,33 | 13,60 | 4,45% | 16.674.082,00 |
| 22.07.2025 | 12,40 | 13,11 | 12,40 | 13,02 | 5,51% | 13.361.109,00 |
| 21.07.2025 | 13,30 | 13,30 | 12,19 | 12,34 | -7,15% | 15.706.828,00 |
| 18.07.2025 | 13,53 | 13,59 | 13,17 | 13,29 | 0,00% | 8.323.714,00 |
| 17.07.2025 | 12,85 | 13,33 | 12,81 | 13,29 | 3,34% | 9.391.827,00 |
| 16.07.2025 | 12,83 | 12,98 | 12,74 | 12,86 | 0,31% | 8.028.322,00 |
| 15.07.2025 | 13,32 | 13,47 | 12,80 | 12,82 | -3,03% | 9.002.751,00 |
| 14.07.2025 | 13,41 | 13,48 | 13,16 | 13,22 | -2,65% | 13.022.107,00 |
| 11.07.2025 | 13,51 | 13,76 | 13,45 | 13,58 | -0,88% | 9.934.176,00 |
| 10.07.2025 | 13,59 | 14,23 | 13,53 | 13,70 | 0,96% | 9.532.539,00 |
| 09.07.2025 | 13,68 | 13,87 | 13,49 | 13,57 | -1,31% | 8.892.324,00 |
| 08.07.2025 | 13,65 | 14,13 | 13,56 | 13,75 | 1,78% | 11.242.826,00 |
| 07.07.2025 | 13,70 | 13,76 | 13,40 | 13,51 | -2,67% | 13.856.044,00 |
| 03.07.2025 | 13,97 | 14,00 | 13,75 | 13,88 | -0,07% | 6.225.578,00 |
| 02.07.2025 | 13,94 | 14,01 | 13,76 | 13,89 | -0,22% | 10.445.031,00 |
| 01.07.2025 | 13,31 | 14,42 | 13,20 | 13,92 | 3,42% | 17.435.802,00 |
| 30.06.2025 | 13,61 | 13,70 | 13,35 | 13,46 | -0,52% | 5.756.579,00 |
| 27.06.2025 | 13,78 | 13,90 | 13,49 | 13,53 | -1,53% | 12.831.269,00 |
| 26.06.2025 | 13,77 | 14,06 | 13,57 | 13,74 | 1,18% | 10.264.390,00 |
| 25.06.2025 | 13,46 | 13,74 | 13,05 | 13,58 | 0,89% | 11.821.832,00 |
| 24.06.2025 | 13,51 | 13,65 | 13,34 | 13,46 | 0,22% | 10.317.152,00 |
| 23.06.2025 | 13,47 | 13,62 | 13,19 | 13,43 | -1,03% | 9.863.041,00 |
| 20.06.2025 | 13,37 | 13,67 | 13,29 | 13,57 | 2,11% | 26.592.195,00 |
| 18.06.2025 | 13,15 | 13,36 | 12,99 | 13,29 | 1,06% | 13.540.047,00 |
| 17.06.2025 | 13,29 | 13,50 | 13,12 | 13,15 | -2,08% | 14.524.004,00 |
| 16.06.2025 | 13,31 | 13,45 | 13,01 | 13,43 | 2,75% | 9.677.650,00 |
| 13.06.2025 | 13,24 | 13,52 | 12,97 | 13,07 | -3,47% | 7.428.811,00 |
| 12.06.2025 | 13,49 | 13,75 | 13,40 | 13,54 | 0,15% | 6.095.453,00 |
| 11.06.2025 | 13,64 | 13,90 | 13,47 | 13,52 | -1,24% | 8.571.583,00 |
| 10.06.2025 | 13,65 | 13,92 | 13,49 | 13,69 | 1,78% | 12.294.488,00 |
| 09.06.2025 | 13,31 | 13,63 | 13,13 | 13,45 | 2,91% | 9.244.577,00 |
| 06.06.2025 | 13,16 | 13,39 | 12,97 | 13,07 | 0,93% | 14.880.712,00 |
| 05.06.2025 | 13,27 | 13,33 | 12,94 | 12,95 | -2,70% | 9.303.908,00 |
| 04.06.2025 | 13,22 | 13,67 | 13,17 | 13,31 | 1,22% | 12.791.692,00 |
| 03.06.2025 | 13,06 | 13,27 | 12,67 | 13,15 | 1,47% | 22.966.932,00 |
| 02.06.2025 | 12,73 | 12,97 | 12,60 | 12,96 | 0,39% | 11.182.108,00 |
| 30.05.2025 | 12,92 | 13,15 | 12,58 | 12,91 | -1,00% | 11.443.298,00 |
| 29.05.2025 | 13,16 | 13,26 | 13,00 | 13,04 | 0,08% | 7.599.616,00 |
| 28.05.2025 | 13,22 | 13,22 | 12,97 | 13,03 | -0,91% | 5.748.589,00 |
| 27.05.2025 | 12,87 | 13,26 | 12,87 | 13,15 | 3,62% | 13.271.512,00 |
| 23.05.2025 | 12,63 | 12,83 | 12,47 | 12,69 | -1,32% | 6.740.454,00 |
| 22.05.2025 | 12,58 | 12,94 | 12,49 | 12,86 | 2,47% | 11.454.044,00 |
| 21.05.2025 | 13,30 | 13,36 | 12,55 | 12,55 | -6,83% | 8.464.851,00 |
| 20.05.2025 | 13,36 | 13,64 | 13,30 | 13,47 | 0,82% | 11.197.451,00 |
| 19.05.2025 | 13,19 | 13,41 | 13,14 | 13,36 | -0,37% | 10.614.580,00 |
| 16.05.2025 | 12,86 | 13,42 | 12,59 | 13,41 | 4,44% | 22.017.566,00 |
| 15.05.2025 | 12,79 | 12,98 | 12,50 | 12,84 | -0,08% | 9.518.978,00 |
| 14.05.2025 | 13,38 | 13,42 | 12,82 | 12,85 | -3,38% | 11.787.487,00 |
| 13.05.2025 | 12,80 | 13,49 | 12,74 | 13,30 | 2,31% | 19.898.595,00 |
| 12.05.2025 | 12,51 | 13,01 | 12,42 | 13,00 | 8,15% | 13.344.050,00 |
| 09.05.2025 | 12,30 | 12,39 | 12,02 | 12,02 | -2,12% | 10.443.590,00 |