19,000€
2,15%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 18,85 | 18,90 | 18,45 | 18,60 | 0,00% | - |
| 14.07.2026 | 18,90 | 19,20 | 18,55 | 18,60 | 1,36% | - |
| 13.07.2026 | 18,30 | 18,70 | 18,10 | 18,35 | 1,38% | - |
| 10.07.2026 | 17,85 | 18,80 | 17,80 | 18,10 | 1,40% | - |
| 09.07.2026 | 17,50 | 17,85 | 17,20 | 17,85 | 2,88% | - |
| 08.07.2026 | 17,90 | 17,90 | 17,20 | 17,35 | -2,80% | - |
| 07.07.2026 | 17,90 | 18,30 | 17,60 | 17,85 | 0,85% | - |
| 06.07.2026 | 18,00 | 18,30 | 17,70 | 17,70 | -1,67% | - |
| 03.07.2026 | 18,30 | 18,30 | 17,90 | 18,00 | 0,56% | - |
| 02.07.2026 | 17,80 | 18,10 | 17,50 | 17,90 | 0,00% | - |
| 01.07.2026 | 18,15 | 18,30 | 17,55 | 17,90 | -0,56% | - |
| 30.06.2026 | 18,15 | 18,20 | 17,60 | 18,00 | 2,56% | - |
| 29.06.2026 | 17,60 | 18,00 | 17,55 | 17,55 | -0,28% | - |
| 26.06.2026 | 17,65 | 17,75 | 17,50 | 17,60 | 4,14% | - |
| 25.06.2026 | 17,05 | 17,05 | 16,60 | 16,90 | 2,42% | - |
| 24.06.2026 | 16,25 | 16,50 | 16,20 | 16,50 | 0,61% | - |
| 22.06.2026 | 16,30 | 16,70 | 16,30 | 16,40 | 0,61% | - |
| 19.06.2026 | 16,50 | 16,70 | 16,30 | 16,30 | -4,68% | - |
| 18.06.2026 | 17,65 | 17,70 | 17,00 | 17,10 | -3,93% | - |
| 17.06.2026 | 17,70 | 18,00 | 17,65 | 17,80 | 0,56% | - |
| 16.06.2026 | 17,60 | 17,90 | 17,55 | 17,70 | -1,67% | - |
| 15.06.2026 | 17,75 | 18,00 | 17,75 | 18,00 | 3,45% | - |
| 12.06.2026 | 18,00 | 18,15 | 17,25 | 17,40 | -1,14% | - |
| 11.06.2026 | 17,75 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 10.06.2026 | 17,50 | 18,05 | 17,50 | 17,90 | -0,56% | - |
| 09.06.2026 | 17,95 | 18,30 | 17,80 | 18,00 | 2,86% | - |
| 08.06.2026 | 17,60 | 17,70 | 17,50 | 17,50 | -4,37% | - |
| 05.06.2026 | 17,95 | 18,40 | 17,95 | 18,30 | 3,98% | - |
| 03.06.2026 | 17,60 | 17,65 | 17,50 | 17,60 | -1,68% | - |
| 02.06.2026 | 17,50 | 17,90 | 17,50 | 17,90 | 3,47% | - |
| 01.06.2026 | 17,55 | 17,90 | 17,20 | 17,30 | -3,62% | - |
| 29.05.2026 | 17,50 | 18,05 | 17,50 | 17,95 | 2,87% | - |
| 27.05.2026 | 17,15 | 17,45 | 17,15 | 17,45 | 1,45% | - |
| 26.05.2026 | 17,35 | 17,35 | 17,10 | 17,20 | -0,86% | - |
| 25.05.2026 | 16,90 | 17,40 | 16,90 | 17,35 | 2,36% | - |
| 22.05.2026 | 16,95 | 17,40 | 16,95 | 16,95 | -0,88% | - |
| 21.05.2026 | 16,25 | 17,10 | 16,25 | 17,10 | 6,21% | - |
| 20.05.2026 | 15,95 | 16,20 | 15,95 | 16,10 | -1,23% | - |
| 19.05.2026 | 15,65 | 16,40 | 15,65 | 16,30 | 1,24% | - |