24,268$
-0,62%
Echtzeit-Aktienkurs Avantor
Bid:
Ask:
Aktienkurse zur Avantor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,45 | 24,46 | 23,93 | 24,32 | -0,41% | 4.026.065,00 |
| 01.05.2024 | 24,24 | 24,70 | 23,84 | 24,42 | 0,78% | 4.481.798,00 |
| 30.04.2024 | 24,16 | 24,41 | 23,88 | 24,23 | 0,62% | 4.669.619,00 |
| 29.04.2024 | 23,84 | 24,53 | 23,81 | 24,08 | 0,58% | 8.537.751,00 |
| 26.04.2024 | 23,91 | 24,44 | 23,40 | 23,94 | -4,81% | 14.185.165,00 |
| 25.04.2024 | 25,50 | 25,50 | 24,98 | 25,15 | -1,22% | 6.252.933,00 |
| 24.04.2024 | 25,61 | 25,99 | 25,39 | 25,46 | -0,74% | 6.282.431,00 |
| 23.04.2024 | 25,24 | 25,86 | 25,23 | 25,65 | 5,08% | 5.609.607,00 |
| 22.04.2024 | 24,22 | 24,59 | 24,05 | 24,41 | 1,29% | 5.532.766,00 |
| 19.04.2024 | 24,24 | 24,35 | 24,08 | 24,10 | -0,82% | 4.712.589,00 |
| 18.04.2024 | 24,18 | 24,70 | 24,08 | 24,30 | -0,33% | 4.195.951,00 |
| 17.04.2024 | 24,68 | 24,68 | 24,05 | 24,38 | -0,89% | 5.696.340,00 |
| 16.04.2024 | 24,70 | 24,79 | 24,41 | 24,60 | -0,45% | 2.586.182,00 |
| 15.04.2024 | 25,31 | 25,32 | 24,58 | 24,71 | -1,00% | 2.399.982,00 |
| 12.04.2024 | 25,35 | 25,50 | 24,90 | 24,96 | -2,31% | 2.534.053,00 |
| 11.04.2024 | 25,74 | 26,03 | 25,41 | 25,55 | -0,04% | 3.657.536,00 |
| 10.04.2024 | 25,42 | 25,70 | 25,21 | 25,56 | -1,16% | 2.980.219,00 |
| 09.04.2024 | 25,98 | 26,11 | 25,70 | 25,86 | 0,74% | 3.166.091,00 |
| 08.04.2024 | 25,75 | 25,99 | 25,64 | 25,67 | -0,77% | 2.941.737,00 |
| 05.04.2024 | 25,37 | 25,97 | 25,28 | 25,87 | 3,07% | 5.005.996,00 |
| 04.04.2024 | 25,41 | 25,71 | 25,06 | 25,10 | -0,75% | 4.068.756,00 |
| 03.04.2024 | 24,93 | 25,41 | 24,92 | 25,29 | 1,24% | 7.343.874,00 |
| 02.04.2024 | 24,96 | 25,10 | 24,79 | 24,98 | -1,03% | 4.166.682,00 |
| 01.04.2024 | 25,49 | 25,57 | 25,23 | 25,24 | -1,29% | 3.771.017,00 |
| 28.03.2024 | 25,68 | 25,85 | 25,52 | 25,57 | -0,04% | 4.053.515,00 |
| 27.03.2024 | 25,49 | 25,62 | 25,12 | 25,58 | 0,79% | 4.851.094,00 |
| 26.03.2024 | 25,16 | 25,65 | 25,12 | 25,38 | 1,36% | 4.047.874,00 |
| 25.03.2024 | 26,07 | 26,16 | 24,90 | 25,04 | -3,95% | 6.739.416,00 |
| 22.03.2024 | 25,98 | 26,11 | 25,77 | 26,07 | 0,54% | 2.750.112,00 |
| 21.03.2024 | 25,76 | 26,02 | 25,72 | 25,93 | 0,58% | 2.159.968,00 |
| 20.03.2024 | 25,50 | 25,85 | 25,36 | 25,78 | 1,26% | 5.167.181,00 |
| 19.03.2024 | 25,49 | 25,64 | 25,26 | 25,46 | -0,04% | 2.862.029,00 |
| 18.03.2024 | 25,09 | 25,57 | 25,05 | 25,47 | 1,56% | 3.753.946,00 |
| 15.03.2024 | 25,16 | 25,47 | 24,99 | 25,08 | -0,79% | 4.531.614,00 |
| 14.03.2024 | 25,37 | 25,45 | 25,08 | 25,28 | -0,43% | 2.309.846,00 |
| 13.03.2024 | 25,48 | 25,62 | 25,32 | 25,39 | -0,67% | 2.960.314,00 |
| 12.03.2024 | 25,28 | 25,56 | 25,17 | 25,56 | 1,15% | 3.340.467,00 |
| 11.03.2024 | 25,57 | 25,79 | 25,19 | 25,27 | -1,44% | 2.885.279,00 |
| 08.03.2024 | 25,63 | 25,85 | 25,55 | 25,64 | 0,12% | 2.877.859,00 |
| 07.03.2024 | 25,39 | 25,73 | 25,18 | 25,61 | 1,03% | 3.873.037,00 |
| 06.03.2024 | 25,04 | 25,70 | 24,96 | 25,35 | 1,40% | 5.996.083,00 |
| 05.03.2024 | 25,05 | 25,23 | 24,96 | 25,00 | -0,12% | 4.304.182,00 |
| 04.03.2024 | 25,05 | 25,14 | 24,90 | 25,03 | 0,12% | 4.551.663,00 |
| 01.03.2024 | 24,55 | 25,13 | 24,32 | 25,00 | 1,46% | 5.053.008,00 |
| 29.02.2024 | 24,63 | 24,85 | 24,45 | 24,64 | 0,16% | 6.393.091,00 |
| 28.02.2024 | 24,43 | 24,86 | 24,16 | 24,60 | 0,78% | 4.877.062,00 |
| 27.02.2024 | 24,53 | 24,66 | 24,34 | 24,41 | -0,20% | 3.293.757,00 |
| 26.02.2024 | 24,30 | 24,57 | 24,26 | 24,46 | 0,45% | 3.663.828,00 |
| 23.02.2024 | 24,69 | 24,75 | 24,18 | 24,35 | -0,98% | 4.585.423,00 |
| 22.02.2024 | 24,55 | 24,73 | 24,24 | 24,59 | 0,74% | 5.377.018,00 |
| 21.02.2024 | 23,89 | 24,48 | 23,81 | 24,41 | 1,50% | 8.079.679,00 |
| 20.02.2024 | 23,55 | 24,09 | 23,52 | 24,05 | 1,22% | 7.367.548,00 |
| 16.02.2024 | 23,99 | 24,45 | 23,70 | 23,76 | -1,21% | 10.893.087,00 |
| 15.02.2024 | 24,41 | 24,76 | 24,04 | 24,05 | -1,43% | 9.264.275,00 |
| 14.02.2024 | 23,45 | 24,99 | 23,14 | 24,40 | 10,21% | 19.549.863,00 |
| 13.02.2024 | 22,28 | 22,38 | 21,69 | 22,14 | -1,86% | 11.526.559,00 |
| 12.02.2024 | 23,31 | 23,31 | 22,32 | 22,56 | -2,80% | 8.488.789,00 |
| 09.02.2024 | 23,28 | 23,53 | 23,10 | 23,21 | -0,39% | 4.796.558,00 |
| 08.02.2024 | 23,59 | 23,69 | 23,15 | 23,30 | -1,60% | 4.533.266,00 |
| 07.02.2024 | 23,84 | 23,99 | 23,54 | 23,68 | 0,13% | 4.078.976,00 |
| 06.02.2024 | 23,64 | 23,85 | 23,42 | 23,65 | -0,34% | 6.445.208,00 |
| 05.02.2024 | 23,30 | 23,76 | 23,27 | 23,73 | 1,32% | 4.899.886,00 |
| 02.02.2024 | 23,42 | 23,63 | 23,07 | 23,42 | -0,59% | 4.894.424,00 |
| 01.02.2024 | 23,25 | 23,60 | 22,82 | 23,56 | 2,48% | 6.347.713,00 |
| 31.01.2024 | 23,35 | 23,44 | 22,87 | 22,99 | -1,84% | 7.891.616,00 |
| 30.01.2024 | 23,12 | 23,70 | 23,09 | 23,42 | 1,56% | 10.843.286,00 |
| 29.01.2024 | 22,59 | 23,12 | 22,50 | 23,06 | 1,77% | 6.246.742,00 |
| 26.01.2024 | 23,30 | 23,61 | 22,62 | 22,66 | 3,28% | 12.933.842,00 |
| 25.01.2024 | 22,06 | 22,19 | 21,65 | 21,94 | -0,59% | 4.835.374,00 |
| 24.01.2024 | 22,06 | 22,31 | 21,96 | 22,07 | -0,14% | 6.068.700,00 |
| 23.01.2024 | 22,23 | 22,36 | 21,83 | 22,10 | 0,50% | 7.468.249,00 |
| 22.01.2024 | 21,56 | 22,05 | 21,54 | 21,99 | 1,90% | 11.873.950,00 |
| 19.01.2024 | 21,56 | 21,76 | 21,26 | 21,58 | 0,00% | 5.627.972,00 |
| 18.01.2024 | 21,38 | 21,82 | 21,29 | 21,58 | 0,98% | 6.787.493,00 |
| 17.01.2024 | 21,61 | 21,78 | 21,25 | 21,37 | -2,15% | 5.553.439,00 |
| 16.01.2024 | 21,86 | 21,98 | 21,55 | 21,84 | -0,77% | 7.147.524,00 |
| 12.01.2024 | 22,42 | 22,76 | 21,99 | 22,01 | -1,74% | 4.765.774,00 |
| 11.01.2024 | 22,41 | 22,54 | 22,17 | 22,40 | -0,36% | 5.485.851,00 |
| 10.01.2024 | 22,00 | 22,51 | 21,75 | 22,48 | 1,90% | 6.728.765,00 |
| 09.01.2024 | 21,59 | 22,98 | 21,53 | 22,06 | 1,85% | 9.471.958,00 |
| 08.01.2024 | 21,80 | 22,13 | 21,44 | 21,66 | -0,60% | 7.767.308,00 |
| 05.01.2024 | 21,74 | 22,01 | 21,51 | 21,79 | -0,41% | 6.860.070,00 |
| 04.01.2024 | 22,08 | 22,43 | 21,87 | 21,88 | -0,55% | 7.201.914,00 |
| 03.01.2024 | 22,67 | 22,70 | 21,99 | 22,00 | -3,30% | 8.093.368,00 |
| 02.01.2024 | 22,68 | 23,28 | 22,47 | 22,75 | -0,35% | 5.794.325,00 |
| 29.12.2023 | 23,03 | 23,21 | 22,83 | 22,83 | -1,08% | 3.220.900,00 |
| 28.12.2023 | 22,94 | 23,26 | 22,94 | 23,08 | 0,26% | 2.615.706,00 |
| 27.12.2023 | 23,05 | 23,30 | 22,94 | 23,02 | -0,26% | 3.357.187,00 |
| 26.12.2023 | 22,94 | 23,18 | 22,86 | 23,08 | 0,61% | 2.018.850,00 |
| 22.12.2023 | 23,04 | 23,29 | 22,79 | 22,94 | 0,22% | 6.046.507,00 |
| 21.12.2023 | 22,89 | 23,01 | 22,75 | 22,89 | 0,75% | 3.652.774,00 |
| 20.12.2023 | 23,14 | 23,37 | 22,71 | 22,72 | -1,56% | 5.043.588,00 |
| 19.12.2023 | 22,70 | 23,16 | 22,55 | 23,08 | 2,30% | 3.856.814,00 |
| 18.12.2023 | 23,10 | 23,18 | 22,44 | 22,56 | -1,96% | 6.836.041,00 |
| 15.12.2023 | 22,30 | 23,17 | 22,11 | 23,01 | 2,63% | 14.935.260,00 |
| 14.12.2023 | 22,38 | 22,76 | 22,21 | 22,42 | 1,96% | 8.776.473,00 |
| 13.12.2023 | 21,11 | 22,03 | 21,04 | 21,99 | 3,43% | 9.130.131,00 |
| 12.12.2023 | 21,07 | 21,54 | 20,80 | 21,26 | 0,43% | 7.109.223,00 |
| 11.12.2023 | 21,43 | 21,54 | 20,99 | 21,17 | 0,91% | 5.834.823,00 |
| 08.12.2023 | 21,25 | 22,58 | 20,62 | 20,98 | 0,43% | 15.305.203,00 |