11,450€
2,23%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 2,23% | - |
| 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% | - |
| 24.04.2025 | 13,40 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 23.04.2025 | 13,40 | 13,70 | 13,40 | 13,50 | 2,27% | - |
| 22.04.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 0,00% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 16.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | - |
| 15.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 14.04.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | - |
| 11.04.2025 | 13,00 | 13,20 | 12,60 | 13,20 | -7,04% | - |
| 10.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -9,42% | - |
| 08.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 07.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 04.04.2025 | 13,90 | 13,90 | 13,60 | 13,70 | -2,14% | - |
| 03.04.2025 | 14,30 | 14,30 | 13,90 | 14,00 | -5,41% | - |
| 02.04.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 1,37% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 31.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 26.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 24.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 21.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 20.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 19.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 18.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 17.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 14.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | - |
| 13.03.2025 | 14,20 | 14,50 | 14,20 | 14,40 | -5,88% | - |
| 12.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,00 | 15,40 | -2,53% | - |
| 10.03.2025 | 15,90 | 15,90 | 15,70 | 15,80 | 7,48% | - |
| 07.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 06.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.03.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -4,00% | - |
| 03.03.2025 | 15,80 | 15,80 | 15,00 | 15,00 | -3,85% | - |
| 28.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 27.02.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -3,68% | - |
| 26.02.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 25.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 24.02.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | - |
| 21.02.2025 | 16,40 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 20.02.2025 | 16,70 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 19.02.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 1,84% | - |
| 18.02.2025 | 17,00 | 17,10 | 16,30 | 16,30 | -2,98% | 129,00 |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 10.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -10,85% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |