10,500€
-3,67%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 11.09.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 0,93% | - |
| 10.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 09.09.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 08.09.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | - |
| 05.09.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 2,75% | - |
| 04.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 03.09.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -2,68% | - |
| 02.09.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 01.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 29.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 27.08.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 26.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 25.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 22.08.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 2,75% | - |
| 21.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.08.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | - |
| 18.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 15.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 14.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 13.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 12.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 11.08.2025 | 9,95 | 10,50 | 9,95 | 10,50 | 7,69% | - |
| 08.08.2025 | 9,65 | 9,75 | 9,65 | 9,75 | 3,17% | - |
| 07.08.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 06.08.2025 | 9,95 | 9,95 | 9,50 | 9,55 | -4,50% | - |
| 05.08.2025 | 9,70 | 10,00 | 9,70 | 10,00 | 2,56% | - |
| 04.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -16,67% | - |
| 01.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 30.07.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 29.07.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 28.07.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 25.07.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 6,19% | - |
| 24.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 23.07.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | - |
| 22.07.2025 | 10,40 | 11,00 | 10,40 | 10,90 | -1,80% | - |
| 21.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -1,77% | 1.134,00 |
| 18.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 16.07.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 15.07.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -3,54% | - |
| 14.07.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |
| 11.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 10.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 09.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 08.07.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 2,63% | - |
| 07.07.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 04.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 02.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 01.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.06.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 27.06.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 26.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.06.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 24.06.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 23.06.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 20.06.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | - |
| 19.06.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 18.06.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.06.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 13.06.2025 | 11,30 | 11,40 | 11,20 | 11,20 | -3,45% | - |
| 12.06.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -0,85% | - |
| 11.06.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 10.06.2025 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 09.06.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 4,46% | - |
| 06.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.06.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -1,75% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 03.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 23.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 22.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 16.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 14.05.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | - |
| 13.05.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 10,28% | - |
| 12.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 09.05.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | - |
| 08.05.2025 | 10,40 | 10,90 | 10,40 | 10,90 | 3,81% | - |
| 07.05.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 06.05.2025 | 11,00 | 11,00 | 10,40 | 10,40 | -6,31% | - |
| 05.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 02.05.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 30.04.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 29.04.2025 | 10,80 | 11,00 | 10,70 | 11,00 | 2,80% | - |
| 28.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -20,15% | - |
| 25.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |