218,900€
-0,11%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 216,20 | 224,80 | 213,75 | 222,70 | 3,63% | 2.290,00 |
| 04.05.2026 | 218,80 | 220,15 | 213,10 | 214,90 | -1,01% | 1.043,00 |
| 30.04.2026 | 206,30 | 218,95 | 205,75 | 217,10 | 4,22% | 4.010,00 |
| 29.04.2026 | 213,70 | 213,85 | 205,65 | 208,30 | -1,72% | 2.410,00 |
| 28.04.2026 | 219,55 | 220,55 | 211,50 | 211,95 | -3,11% | 2.009,00 |
| 27.04.2026 | 223,45 | 224,60 | 215,80 | 218,75 | 0,37% | 1.871,00 |
| 24.04.2026 | 217,45 | 222,40 | 212,85 | 217,95 | 1,00% | 2.423,00 |
| 23.04.2026 | 231,30 | 237,40 | 208,25 | 215,80 | -8,69% | 6.953,00 |
| 22.04.2026 | 243,55 | 244,90 | 233,25 | 236,35 | -2,19% | 695,00 |
| 21.04.2026 | 239,25 | 256,05 | 239,05 | 241,65 | 1,32% | 1.966,00 |
| 20.04.2026 | 234,60 | 239,65 | 233,40 | 238,50 | 0,87% | 397,00 |
| 17.04.2026 | 227,70 | 242,40 | 226,20 | 236,45 | 4,07% | 2.035,00 |
| 16.04.2026 | 230,80 | 231,50 | 225,45 | 227,20 | -1,56% | 714,00 |
| 15.04.2026 | 226,40 | 231,90 | 226,40 | 230,80 | 1,45% | 628,00 |
| 14.04.2026 | 217,10 | 230,50 | 216,55 | 227,50 | 4,79% | 2.779,00 |
| 13.04.2026 | 211,95 | 218,60 | 208,35 | 217,10 | 0,84% | 858,00 |
| 10.04.2026 | 215,70 | 221,05 | 213,40 | 215,30 | 0,44% | 1.402,00 |
| 09.04.2026 | 219,00 | 219,55 | 211,30 | 214,35 | -2,48% | 585,00 |
| 08.04.2026 | 220,65 | 225,30 | 216,45 | 219,80 | 4,42% | 2.028,00 |
| 07.04.2026 | 211,20 | 212,80 | 205,50 | 210,50 | -0,38% | 1.583,00 |
| 02.04.2026 | 206,85 | 213,90 | 204,00 | 211,30 | -0,31% | 1.543,00 |
| 01.04.2026 | 215,05 | 216,95 | 208,80 | 211,95 | -0,66% | 3.406,00 |
| 31.03.2026 | 209,60 | 215,95 | 207,10 | 213,35 | 2,72% | 460,00 |
| 30.03.2026 | 205,55 | 212,55 | 205,45 | 207,70 | 1,32% | 680,00 |
| 27.03.2026 | 215,25 | 215,30 | 204,55 | 205,00 | -4,89% | 299,00 |
| 26.03.2026 | 211,55 | 217,30 | 209,95 | 215,55 | 1,22% | 1.884,00 |
| 25.03.2026 | 213,50 | 218,05 | 210,85 | 212,95 | -0,33% | 930,00 |
| 24.03.2026 | 209,35 | 215,00 | 209,15 | 213,65 | 1,23% | 450,00 |
| 23.03.2026 | 204,05 | 214,95 | 198,55 | 211,05 | 2,70% | 1.341,00 |
| 20.03.2026 | 212,10 | 212,30 | 204,20 | 205,50 | -2,97% | 1.239,00 |
| 19.03.2026 | 217,05 | 217,05 | 207,70 | 211,80 | -2,46% | 1.507,00 |
| 18.03.2026 | 227,35 | 228,85 | 216,70 | 217,15 | -3,51% | 2.403,00 |
| 17.03.2026 | 213,05 | 226,25 | 213,00 | 225,05 | 8,12% | 3.104,00 |
| 16.03.2026 | 210,55 | 210,60 | 204,00 | 208,15 | -0,22% | 1.355,00 |
| 13.03.2026 | 213,85 | 214,85 | 208,50 | 208,60 | -3,02% | 1.032,00 |
| 12.03.2026 | 220,15 | 227,25 | 214,00 | 215,10 | -3,20% | 532,00 |
| 11.03.2026 | 220,40 | 223,35 | 216,30 | 222,20 | 0,66% | 1.111,00 |
| 10.03.2026 | 217,05 | 224,85 | 216,35 | 220,75 | 1,59% | 1.961,00 |
| 09.03.2026 | 211,20 | 219,35 | 207,90 | 217,30 | -0,55% | 1.760,00 |
| 06.03.2026 | 227,80 | 228,75 | 217,00 | 218,50 | -3,21% | 1.295,00 |
| 05.03.2026 | 229,50 | 235,15 | 224,75 | 225,75 | -2,84% | 638,00 |
| 04.03.2026 | 224,45 | 232,80 | 223,70 | 232,35 | 2,58% | 280,00 |
| 03.03.2026 | 231,10 | 231,15 | 222,45 | 226,50 | -2,60% | 1.163,00 |
| 02.03.2026 | 236,10 | 236,85 | 229,35 | 232,55 | -2,35% | 980,00 |
| 27.02.2026 | 236,30 | 240,15 | 235,55 | 238,15 | 0,32% | 454,00 |
| 26.02.2026 | 237,55 | 240,40 | 233,35 | 237,40 | -0,36% | 398,00 |
| 25.02.2026 | 234,10 | 239,25 | 233,15 | 238,25 | 1,99% | 1.425,00 |
| 24.02.2026 | 228,15 | 234,85 | 223,95 | 233,60 | 2,37% | 978,00 |
| 23.02.2026 | 237,20 | 238,45 | 226,90 | 228,20 | -4,30% | 762,00 |
| 20.02.2026 | 231,20 | 239,65 | 231,00 | 238,45 | 3,09% | 1.059,00 |
| 19.02.2026 | 232,45 | 236,55 | 229,80 | 231,30 | -0,49% | 1.005,00 |
| 18.02.2026 | 226,15 | 233,80 | 224,45 | 232,45 | 2,85% | 510,00 |
| 17.02.2026 | 225,60 | 231,50 | 225,05 | 226,00 | -0,09% | 1.772,00 |
| 16.02.2026 | 231,10 | 231,50 | 223,30 | 226,20 | -1,95% | 615,00 |
| 13.02.2026 | 222,45 | 231,95 | 221,70 | 230,70 | 3,29% | 1.720,00 |
| 12.02.2026 | 224,00 | 226,95 | 221,80 | 223,35 | 0,34% | 2.158,00 |
| 11.02.2026 | 232,85 | 232,90 | 220,65 | 222,60 | -4,57% | 2.468,00 |
| 10.02.2026 | 234,20 | 237,10 | 232,50 | 233,25 | -0,24% | 1.727,00 |
| 09.02.2026 | 240,50 | 242,65 | 232,40 | 233,80 | -2,64% | 1.868,00 |
| 06.02.2026 | 239,75 | 242,25 | 234,60 | 240,15 | 0,29% | 891,00 |
| 05.02.2026 | 243,50 | 244,20 | 236,70 | 239,45 | -1,66% | 1.193,00 |
| 04.02.2026 | 253,25 | 253,25 | 238,50 | 243,50 | -3,53% | 1.855,00 |
| 03.02.2026 | 242,25 | 255,10 | 225,45 | 252,40 | 6,41% | 3.626,00 |
| 02.02.2026 | 234,20 | 237,70 | 231,15 | 237,20 | 0,66% | 954,00 |
| 30.01.2026 | 242,45 | 242,75 | 234,95 | 235,65 | -2,90% | 923,00 |
| 29.01.2026 | 249,30 | 252,30 | 239,25 | 242,70 | -2,71% | 1.312,00 |
| 28.01.2026 | 258,80 | 258,90 | 242,10 | 249,45 | -1,87% | 1.760,00 |
| 27.01.2026 | 259,80 | 261,55 | 253,65 | 254,20 | -2,21% | 906,00 |
| 26.01.2026 | 257,50 | 261,15 | 254,15 | 259,95 | 0,89% | 411,00 |
| 23.01.2026 | 261,00 | 261,35 | 256,25 | 257,65 | -1,21% | 584,00 |
| 22.01.2026 | 258,50 | 262,80 | 255,20 | 260,80 | 2,66% | 1.385,00 |
| 21.01.2026 | 253,65 | 256,75 | 246,55 | 254,05 | 0,40% | 547,00 |
| 20.01.2026 | 251,05 | 254,65 | 248,40 | 253,05 | 0,50% | 659,00 |
| 19.01.2026 | 256,50 | 256,50 | 249,80 | 251,80 | -3,32% | 1.295,00 |
| 16.01.2026 | 258,75 | 263,00 | 258,70 | 260,45 | 0,81% | 756,00 |
| 15.01.2026 | 252,65 | 259,60 | 252,25 | 258,35 | 2,34% | 611,00 |
| 14.01.2026 | 258,60 | 260,75 | 251,05 | 252,45 | -2,96% | 955,00 |
| 13.01.2026 | 260,55 | 262,90 | 254,85 | 260,15 | -0,21% | 2.553,00 |
| 12.01.2026 | 253,20 | 266,40 | 253,10 | 260,70 | 0,66% | 765,00 |
| 09.01.2026 | 261,40 | 264,55 | 256,70 | 259,00 | -2,32% | 2.714,00 |
| 08.01.2026 | 263,20 | 267,30 | 260,20 | 265,15 | 0,23% | 892,00 |
| 07.01.2026 | 264,35 | 266,85 | 262,55 | 264,55 | 0,38% | 561,00 |
| 06.01.2026 | 254,30 | 266,75 | 253,35 | 263,55 | 4,11% | 3.672,00 |
| 05.01.2026 | 250,50 | 255,20 | 244,35 | 253,15 | 1,52% | 1.239,00 |
| 02.01.2026 | 246,95 | 252,35 | 246,95 | 249,35 | 0,71% | 270,00 |
| 30.12.2025 | 245,40 | 247,75 | 244,60 | 247,60 | 1,02% | 235,00 |
| 29.12.2025 | 243,50 | 247,95 | 243,50 | 245,10 | -0,14% | 893,00 |
| 23.12.2025 | 243,65 | 246,20 | 242,25 | 245,45 | 1,01% | 290,00 |
| 22.12.2025 | 239,85 | 244,40 | 237,80 | 243,00 | 1,25% | 361,00 |
| 19.12.2025 | 237,50 | 242,65 | 235,80 | 240,00 | 1,22% | 1.225,00 |
| 18.12.2025 | 236,55 | 238,05 | 233,45 | 237,10 | 0,08% | 646,00 |
| 17.12.2025 | 240,80 | 241,00 | 233,30 | 236,90 | -1,58% | 614,00 |
| 16.12.2025 | 239,75 | 241,85 | 236,80 | 240,70 | -0,06% | 377,00 |
| 15.12.2025 | 240,65 | 243,30 | 238,05 | 240,85 | -0,80% | 405,00 |
| 12.12.2025 | 248,50 | 249,15 | 239,90 | 242,80 | -2,23% | 408,00 |
| 11.12.2025 | 250,85 | 251,90 | 241,85 | 248,35 | -1,70% | 1.155,00 |
| 10.12.2025 | 255,65 | 258,65 | 250,35 | 252,65 | -0,45% | 1.429,00 |
| 09.12.2025 | 253,25 | 254,40 | 248,95 | 253,80 | 0,87% | 409,00 |
| 08.12.2025 | 254,45 | 255,10 | 249,80 | 251,60 | -0,83% | 1.577,00 |
| 05.12.2025 | 256,80 | 257,10 | 252,45 | 253,70 | -0,69% | 1.057,00 |