15,600$
-0,83%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,47 | 15,99 | 15,25 | 15,62 | -0,70% | 3.643.985,00 |
| 11.11.2026 | 15,76 | 15,90 | 15,59 | 15,73 | 1,03% | 5.536.837,00 |
| 10.11.2026 | 15,81 | 15,88 | 15,49 | 15,57 | -2,14% | 6.345.792,00 |
| 09.11.2026 | 15,59 | 15,95 | 15,35 | 15,91 | 2,84% | 8.125.416,00 |
| 06.11.2026 | 15,07 | 15,60 | 15,07 | 15,47 | 2,18% | 6.142.994,00 |
| 05.11.2026 | 15,60 | 15,67 | 15,09 | 15,14 | -3,26% | 7.464.739,00 |
| 04.11.2026 | 15,88 | 16,19 | 15,45 | 15,65 | 0,38% | 10.046.619,00 |
| 03.11.2026 | 15,67 | 16,01 | 15,55 | 15,59 | -0,13% | 8.756.786,00 |
| 02.11.2026 | 16,09 | 16,09 | 15,56 | 15,61 | -2,74% | 9.404.223,00 |
| 30.10.2026 | 16,74 | 16,80 | 15,85 | 16,05 | -3,78% | 9.733.866,00 |
| 29.10.2026 | 16,65 | 16,73 | 16,32 | 16,68 | -0,06% | 11.218.124,00 |
| 28.10.2026 | 16,41 | 17,22 | 16,17 | 16,69 | -2,57% | 29.719.216,00 |
| 27.10.2026 | 17,29 | 17,39 | 17,07 | 17,13 | -0,93% | 10.689.692,00 |
| 26.10.2026 | 17,14 | 17,40 | 17,03 | 17,29 | 0,00% | 6.743.175,00 |
| 23.10.2026 | 17,10 | 17,32 | 16,90 | 17,29 | 0,82% | 7.873.199,00 |
| 22.10.2026 | 17,29 | 17,45 | 16,97 | 17,15 | -0,64% | 12.740.517,00 |
| 21.10.2026 | 16,45 | 17,33 | 16,45 | 17,26 | 3,85% | 11.634.088,00 |
| 20.10.2026 | 16,38 | 16,83 | 16,24 | 16,62 | 2,03% | 9.148.366,00 |
| 19.10.2026 | 16,42 | 16,55 | 16,19 | 16,29 | -0,79% | 9.314.074,00 |
| 16.10.2026 | 16,10 | 16,45 | 15,95 | 16,42 | 2,05% | 29.356.748,00 |
| 15.10.2026 | 15,83 | 16,26 | 15,70 | 16,09 | 2,48% | 5.968.952,00 |
| 14.10.2026 | 15,63 | 16,00 | 15,61 | 15,70 | 0,96% | 8.051.745,00 |
| 13.10.2026 | 15,53 | 15,66 | 15,44 | 15,55 | 0,39% | 4.645.931,00 |
| 12.10.2026 | 15,71 | 15,76 | 15,39 | 15,49 | -1,15% | 5.918.767,00 |
| 09.10.2026 | 15,45 | 15,76 | 15,42 | 15,67 | 1,82% | 4.244.061,00 |
| 08.10.2026 | 15,22 | 15,42 | 14,96 | 15,39 | 0,26% | 12.125.918,00 |
| 07.10.2026 | 15,38 | 15,52 | 15,04 | 15,35 | -0,52% | 6.007.519,00 |
| 06.10.2026 | 15,95 | 16,38 | 15,42 | 15,43 | -2,40% | 11.387.933,00 |
| 05.10.2026 | 15,34 | 15,87 | 15,24 | 15,81 | 3,06% | 8.180.402,00 |
| 02.10.2026 | 15,11 | 15,38 | 14,97 | 15,34 | 2,06% | 6.149.101,00 |
| 01.10.2026 | 14,94 | 15,20 | 14,57 | 15,03 | -0,13% | 10.567.383,00 |
| 30.09.2026 | 15,16 | 15,36 | 15,05 | 15,05 | -1,25% | 7.378.761,00 |
| 29.09.2026 | 15,18 | 15,42 | 15,06 | 15,24 | -0,33% | 6.911.475,00 |
| 28.09.2026 | 15,10 | 15,41 | 15,07 | 15,29 | 0,26% | 9.436.674,00 |
| 25.09.2026 | 15,33 | 15,36 | 15,08 | 15,25 | -0,85% | 6.529.468,00 |
| 24.09.2026 | 14,72 | 15,43 | 14,67 | 15,38 | 4,20% | 7.719.653,00 |
| 23.09.2026 | 14,95 | 15,14 | 14,72 | 14,76 | -1,20% | 10.569.469,00 |
| 22.09.2026 | 15,13 | 15,32 | 14,91 | 14,94 | -1,06% | 11.164.181,00 |
| 21.09.2026 | 15,39 | 15,59 | 15,04 | 15,10 | -2,71% | 9.194.158,00 |
| 18.09.2026 | 15,87 | 15,90 | 15,44 | 15,52 | -2,14% | 14.825.242,00 |
| 17.09.2026 | 15,81 | 16,05 | 15,64 | 15,86 | 1,60% | 9.832.716,00 |
| 16.09.2026 | 15,53 | 15,82 | 15,42 | 15,61 | 1,10% | 10.554.487,00 |
| 15.09.2026 | 15,22 | 15,65 | 15,19 | 15,44 | 1,85% | 8.185.330,00 |
| 14.09.2026 | 14,87 | 15,17 | 14,70 | 15,16 | 2,36% | 9.136.060,00 |
| 11.09.2026 | 15,01 | 15,05 | 14,70 | 14,81 | -0,47% | 6.179.064,00 |
| 10.09.2026 | 14,72 | 14,94 | 14,60 | 14,88 | 0,00% | 7.537.932,00 |
| 09.09.2026 | 15,08 | 15,16 | 14,72 | 14,88 | -2,43% | 7.845.601,00 |
| 08.09.2026 | 14,83 | 15,46 | 14,67 | 15,25 | 1,87% | 12.503.745,00 |
| 04.09.2026 | 15,13 | 15,18 | 14,85 | 14,97 | -1,45% | 7.654.022,00 |
| 03.09.2026 | 14,78 | 15,20 | 14,59 | 15,19 | 3,69% | 9.319.125,00 |
| 02.09.2026 | 14,25 | 14,84 | 14,22 | 14,65 | 3,17% | 8.922.062,00 |
| 01.09.2026 | 14,55 | 14,63 | 14,19 | 14,20 | -2,34% | 5.675.025,00 |
| 31.08.2026 | 14,54 | 14,59 | 14,34 | 14,54 | -0,27% | 6.535.593,00 |
| 28.08.2026 | 14,50 | 14,65 | 14,45 | 14,58 | -0,21% | 5.301.588,00 |
| 27.08.2026 | 14,51 | 14,70 | 14,43 | 14,61 | 0,76% | 5.997.284,00 |
| 26.08.2026 | 14,23 | 14,63 | 14,20 | 14,50 | 0,55% | 4.772.318,00 |
| 25.08.2026 | 14,26 | 14,50 | 14,05 | 14,42 | 1,12% | 5.555.185,00 |
| 24.08.2026 | 14,29 | 14,36 | 14,05 | 14,26 | -1,38% | 5.192.724,00 |
| 21.08.2026 | 14,30 | 14,49 | 14,16 | 14,46 | 1,47% | 6.063.679,00 |
| 20.08.2026 | 13,79 | 14,48 | 13,76 | 14,25 | 2,08% | 7.130.642,00 |
| 19.08.2026 | 13,56 | 14,11 | 13,51 | 13,96 | 4,73% | 6.421.211,00 |
| 18.08.2026 | 13,61 | 13,72 | 13,33 | 13,33 | -1,26% | 6.310.267,00 |
| 17.08.2026 | 13,54 | 13,72 | 13,45 | 13,50 | -1,17% | 4.537.082,00 |
| 14.08.2026 | 13,78 | 13,83 | 13,63 | 13,66 | -1,37% | 3.964.758,00 |
| 13.08.2026 | 13,98 | 14,02 | 13,66 | 13,85 | -0,57% | 5.935.598,00 |
| 12.08.2026 | 13,57 | 13,94 | 13,42 | 13,93 | 1,16% | 6.196.739,00 |
| 11.08.2026 | 13,65 | 13,81 | 13,54 | 13,77 | 0,29% | 7.644.966,00 |
| 10.08.2026 | 13,50 | 13,79 | 13,40 | 13,73 | 1,03% | 6.427.950,00 |
| 07.08.2026 | 13,33 | 13,59 | 13,24 | 13,59 | 3,11% | 6.218.150,00 |
| 06.08.2026 | 13,40 | 13,50 | 13,08 | 13,18 | -1,35% | 8.735.340,00 |
| 05.08.2026 | 13,80 | 13,82 | 13,27 | 13,36 | -2,34% | 9.571.602,00 |
| 04.08.2026 | 13,71 | 13,76 | 13,23 | 13,68 | 0,07% | 11.823.469,00 |
| 03.08.2026 | 13,97 | 14,00 | 13,57 | 13,67 | -0,80% | 9.035.595,00 |
| 31.07.2026 | 13,42 | 13,93 | 13,42 | 13,78 | -0,58% | 12.415.884,00 |
| 30.07.2026 | 14,55 | 14,59 | 13,60 | 13,86 | -3,62% | 17.464.112,00 |
| 29.07.2026 | 14,49 | 14,62 | 13,63 | 14,38 | 15,78% | 42.795.041,00 |
| 28.07.2026 | 11,87 | 12,47 | 11,87 | 12,42 | 5,61% | 20.344.045,00 |
| 27.07.2026 | 11,46 | 11,92 | 11,36 | 11,76 | 2,80% | 16.504.928,00 |
| 24.07.2026 | 11,39 | 11,61 | 11,33 | 11,44 | 0,79% | 12.278.629,00 |
| 23.07.2026 | 11,28 | 11,75 | 11,10 | 11,35 | 3,65% | 15.496.603,00 |
| 22.07.2026 | 11,00 | 11,09 | 10,75 | 10,95 | -0,36% | 7.261.913,00 |
| 21.07.2026 | 10,29 | 11,03 | 10,19 | 10,99 | 3,10% | 11.084.936,00 |
| 20.07.2026 | 10,98 | 11,12 | 10,59 | 10,66 | -3,70% | 9.383.290,00 |
| 17.07.2026 | 11,04 | 11,31 | 10,89 | 11,07 | -1,69% | 10.852.154,00 |
| 16.07.2026 | 11,22 | 11,43 | 11,13 | 11,26 | 0,54% | 13.194.186,00 |
| 15.07.2026 | 11,36 | 11,47 | 11,12 | 11,20 | -0,80% | 10.302.783,00 |
| 14.07.2026 | 10,56 | 11,32 | 10,42 | 11,29 | 6,91% | 13.327.956,00 |
| 13.07.2026 | 10,33 | 10,62 | 10,31 | 10,56 | 1,64% | 6.526.503,00 |
| 10.07.2026 | 10,60 | 10,64 | 10,37 | 10,39 | -1,14% | 6.654.979,00 |
| 09.07.2026 | 9,76 | 10,67 | 9,73 | 10,51 | 7,68% | 9.119.663,00 |
| 08.07.2026 | 10,08 | 10,15 | 9,75 | 9,76 | -4,31% | 6.986.827,00 |
| 07.07.2026 | 10,49 | 10,57 | 10,05 | 10,20 | -1,64% | 6.932.138,00 |
| 06.07.2026 | 10,35 | 10,54 | 10,13 | 10,37 | 0,48% | 7.512.089,00 |
| 02.07.2026 | 10,10 | 10,32 | 10,05 | 10,32 | 3,10% | 8.327.588,00 |
| 01.07.2026 | 10,00 | 10,30 | 9,78 | 10,01 | 1,11% | 10.706.541,00 |
| 30.06.2026 | 10,10 | 10,15 | 9,87 | 9,90 | -1,30% | 6.502.692,00 |
| 29.06.2026 | 10,30 | 10,30 | 9,82 | 10,03 | -2,43% | 8.632.168,00 |
| 26.06.2026 | 10,03 | 10,40 | 10,03 | 10,28 | 1,98% | 10.622.427,00 |
| 25.06.2026 | 9,91 | 10,25 | 9,84 | 10,08 | 4,02% | 9.120.918,00 |
| 24.06.2026 | 9,61 | 9,87 | 9,44 | 9,69 | 2,76% | 7.910.273,00 |