10,700€
-1,83%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,90 | 11,00 | 10,75 | 10,85 | -0,46% | - |
| 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% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 30.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 23.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 22.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 14.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 13.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 10.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 02.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 19.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |