188,500€
-0,89%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 172,30 | 178,70 | 171,40 | 176,30 | 2,38% | 446,00 |
| 04.05.2026 | 174,90 | 179,30 | 171,60 | 172,20 | -1,43% | 473,00 |
| 30.04.2026 | 167,30 | 175,10 | 166,30 | 174,70 | 3,93% | 220,00 |
| 29.04.2026 | 170,10 | 172,70 | 165,30 | 168,10 | -1,18% | 336,00 |
| 28.04.2026 | 175,10 | 177,80 | 169,90 | 170,10 | -2,86% | 239,00 |
| 27.04.2026 | 177,40 | 180,50 | 172,80 | 175,10 | 0,00% | 174,00 |
| 24.04.2026 | 168,50 | 177,50 | 168,40 | 175,10 | 4,54% | 635,00 |
| 23.04.2026 | 185,70 | 187,10 | 164,80 | 167,50 | -9,90% | 712,00 |
| 22.04.2026 | 192,10 | 192,30 | 185,50 | 185,90 | -2,36% | 486,00 |
| 21.04.2026 | 187,80 | 199,50 | 187,30 | 190,40 | 1,71% | 564,00 |
| 20.04.2026 | 186,30 | 189,20 | 184,30 | 187,20 | -0,37% | 67,00 |
| 17.04.2026 | 177,70 | 190,70 | 177,40 | 187,90 | 5,86% | 503,00 |
| 16.04.2026 | 178,80 | 180,20 | 176,20 | 177,50 | -0,67% | 81,00 |
| 15.04.2026 | 178,70 | 181,20 | 177,30 | 178,70 | -0,67% | 539,00 |
| 14.04.2026 | 172,40 | 180,50 | 172,40 | 179,90 | 4,23% | 348,00 |
| 13.04.2026 | 168,80 | 172,60 | 164,60 | 172,60 | 2,43% | 1.077,00 |
| 10.04.2026 | 168,30 | 174,90 | 168,00 | 168,50 | 0,24% | 228,00 |
| 09.04.2026 | 173,70 | 174,40 | 165,50 | 168,10 | -3,50% | 343,00 |
| 08.04.2026 | 170,10 | 177,60 | 170,10 | 174,20 | 5,19% | 150,00 |
| 07.04.2026 | 168,60 | 168,90 | 163,10 | 165,60 | -1,72% | 108,00 |
| 02.04.2026 | 169,70 | 169,70 | 163,40 | 168,50 | -0,71% | 154,00 |
| 01.04.2026 | 171,10 | 173,40 | 166,80 | 169,70 | -0,64% | 326,00 |
| 31.03.2026 | 165,80 | 171,20 | 164,30 | 170,80 | 2,95% | 213,00 |
| 30.03.2026 | 164,60 | 167,90 | 163,90 | 165,90 | 0,73% | 304,00 |
| 27.03.2026 | 169,10 | 171,90 | 163,10 | 164,70 | -2,54% | 68,00 |
| 26.03.2026 | 170,30 | 172,20 | 167,70 | 169,00 | -1,11% | 312,00 |
| 25.03.2026 | 169,80 | 172,30 | 168,90 | 170,90 | 0,59% | 204,00 |
| 24.03.2026 | 166,60 | 170,90 | 165,80 | 169,90 | 1,92% | 488,00 |
| 23.03.2026 | 162,00 | 169,40 | 157,60 | 166,70 | 2,02% | 715,00 |
| 20.03.2026 | 166,00 | 168,10 | 162,10 | 163,40 | -1,92% | 140,00 |
| 19.03.2026 | 171,70 | 171,90 | 165,00 | 166,60 | -2,86% | 442,00 |
| 18.03.2026 | 178,90 | 183,40 | 171,40 | 171,50 | -3,49% | 237,00 |
| 17.03.2026 | 166,40 | 179,30 | 166,40 | 177,70 | 6,92% | 1.253,00 |
| 16.03.2026 | 166,50 | 167,10 | 161,50 | 166,20 | 1,03% | 314,00 |
| 13.03.2026 | 169,50 | 170,30 | 164,40 | 164,50 | -2,61% | 409,00 |
| 12.03.2026 | 171,80 | 178,00 | 168,90 | 168,90 | -1,80% | 368,00 |
| 11.03.2026 | 172,60 | 174,60 | 170,60 | 172,00 | -0,64% | 167,00 |
| 10.03.2026 | 175,10 | 180,20 | 171,80 | 173,10 | -1,25% | 310,00 |
| 09.03.2026 | 173,80 | 175,90 | 169,50 | 175,30 | -1,52% | 507,00 |
| 06.03.2026 | 180,60 | 187,80 | 176,30 | 178,00 | -1,06% | 288,00 |
| 05.03.2026 | 184,30 | 188,60 | 179,70 | 179,90 | -3,33% | 586,00 |
| 04.03.2026 | 178,40 | 186,60 | 177,80 | 186,10 | 3,68% | 227,00 |
| 03.03.2026 | 183,80 | 184,70 | 177,70 | 179,50 | -2,92% | 303,00 |
| 02.03.2026 | 190,00 | 190,10 | 183,80 | 184,90 | -3,04% | 899,00 |
| 27.02.2026 | 190,10 | 193,30 | 189,50 | 190,70 | 0,10% | - |
| 26.02.2026 | 191,70 | 193,30 | 189,60 | 190,50 | -0,68% | 42,00 |
| 25.02.2026 | 189,80 | 193,80 | 189,00 | 191,80 | 0,79% | 734,00 |
| 24.02.2026 | 186,70 | 190,80 | 184,20 | 190,30 | 2,98% | 210,00 |
| 23.02.2026 | 193,80 | 194,60 | 184,30 | 184,80 | -5,04% | 268,00 |
| 20.02.2026 | 192,30 | 198,70 | 191,50 | 194,60 | 1,25% | 629,00 |
| 19.02.2026 | 189,30 | 193,30 | 188,40 | 192,20 | 1,37% | 278,00 |
| 18.02.2026 | 182,50 | 190,20 | 182,10 | 189,60 | 4,00% | 258,00 |
| 17.02.2026 | 180,10 | 185,80 | 179,30 | 182,30 | 1,17% | 313,00 |
| 16.02.2026 | 183,20 | 188,30 | 177,60 | 180,20 | -1,69% | 712,00 |
| 13.02.2026 | 178,80 | 184,40 | 177,80 | 183,30 | 2,35% | 852,00 |
| 12.02.2026 | 179,90 | 181,60 | 176,10 | 179,10 | -0,17% | 274,00 |
| 11.02.2026 | 188,30 | 188,30 | 178,80 | 179,40 | -4,73% | 543,00 |
| 10.02.2026 | 184,30 | 189,20 | 182,60 | 188,30 | 2,17% | 233,00 |
| 09.02.2026 | 188,60 | 188,80 | 183,30 | 184,30 | -1,44% | 369,00 |
| 06.02.2026 | 187,70 | 190,70 | 182,30 | 187,00 | -0,37% | 159,00 |
| 05.02.2026 | 192,40 | 192,70 | 185,70 | 187,70 | -2,54% | 942,00 |
| 04.02.2026 | 195,20 | 197,00 | 186,60 | 192,60 | -1,08% | 1.286,00 |
| 03.02.2026 | 188,20 | 199,50 | 180,10 | 194,70 | 4,23% | 822,00 |
| 02.02.2026 | 186,90 | 188,50 | 184,00 | 186,80 | -1,16% | 348,00 |
| 30.01.2026 | 191,40 | 192,10 | 186,20 | 189,00 | -1,36% | 718,00 |
| 29.01.2026 | 193,70 | 195,30 | 188,50 | 191,60 | -0,83% | 1.484,00 |
| 28.01.2026 | 200,10 | 201,15 | 189,10 | 193,20 | -2,18% | 155,00 |
| 27.01.2026 | 201,15 | 202,75 | 197,20 | 197,50 | -2,11% | 193,00 |
| 26.01.2026 | 200,55 | 207,50 | 198,00 | 201,75 | 0,35% | 264,00 |
| 23.01.2026 | 203,75 | 204,75 | 199,60 | 201,05 | -1,08% | 177,00 |
| 22.01.2026 | 199,80 | 204,50 | 199,10 | 203,25 | 1,45% | 384,00 |
| 21.01.2026 | 195,70 | 200,80 | 191,40 | 200,35 | 2,38% | 158,00 |
| 20.01.2026 | 193,90 | 197,95 | 191,70 | 195,70 | 0,62% | 840,00 |
| 19.01.2026 | 198,00 | 199,80 | 193,30 | 194,50 | -2,65% | 512,00 |
| 16.01.2026 | 198,40 | 204,50 | 198,00 | 199,80 | 0,68% | 313,00 |
| 15.01.2026 | 196,00 | 200,40 | 195,50 | 198,45 | 1,25% | 172,00 |
| 14.01.2026 | 199,65 | 202,50 | 195,30 | 196,00 | -1,90% | 619,00 |
| 13.01.2026 | 204,50 | 205,25 | 199,00 | 199,80 | -2,06% | 144,00 |
| 12.01.2026 | 198,90 | 207,00 | 197,90 | 204,00 | 2,56% | 1.278,00 |
| 09.01.2026 | 203,75 | 206,00 | 198,00 | 198,90 | -3,09% | 464,00 |
| 08.01.2026 | 203,75 | 207,25 | 202,25 | 205,25 | -0,12% | 302,00 |
| 07.01.2026 | 205,25 | 207,50 | 201,75 | 205,50 | -0,24% | 538,00 |
| 06.01.2026 | 197,00 | 207,25 | 196,90 | 206,00 | 4,62% | 804,00 |
| 05.01.2026 | 195,10 | 198,00 | 190,80 | 196,90 | 1,13% | 404,00 |
| 02.01.2026 | 191,40 | 196,70 | 189,70 | 194,70 | 1,78% | 86,00 |
| 30.12.2025 | 191,40 | 192,40 | 189,00 | 191,30 | 0,05% | 140,00 |
| 29.12.2025 | 189,10 | 192,50 | 188,80 | 191,20 | 1,06% | 65,00 |
| 23.12.2025 | 188,30 | 190,80 | 185,90 | 189,20 | 0,48% | - |
| 22.12.2025 | 186,10 | 188,70 | 184,00 | 188,30 | 1,13% | 280,00 |
| 19.12.2025 | 184,30 | 187,70 | 183,10 | 186,20 | 1,20% | 385,00 |
| 18.12.2025 | 185,10 | 186,40 | 182,60 | 184,00 | 0,00% | 28,00 |
| 17.12.2025 | 187,30 | 189,30 | 182,00 | 184,00 | -1,66% | 158,00 |
| 16.12.2025 | 187,10 | 189,20 | 183,40 | 187,10 | 0,16% | 208,00 |
| 15.12.2025 | 188,70 | 190,50 | 184,80 | 186,80 | -0,90% | 96,00 |
| 12.12.2025 | 193,40 | 193,40 | 188,10 | 188,50 | -2,48% | 498,00 |
| 11.12.2025 | 196,90 | 197,80 | 189,20 | 193,30 | -2,32% | 660,00 |
| 10.12.2025 | 196,00 | 201,75 | 194,70 | 197,90 | 1,64% | 124,00 |
| 09.12.2025 | 195,20 | 196,50 | 193,00 | 194,70 | -0,05% | 314,00 |
| 08.12.2025 | 196,80 | 198,50 | 193,90 | 194,80 | -1,07% | 390,00 |
| 05.12.2025 | 199,40 | 200,00 | 195,60 | 196,90 | -1,40% | 1.590,00 |