164,150€
0,52%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 155,30 | 162,85 | 154,70 | 162,50 | 4,77% | 166,00 |
| 04.05.2026 | 156,55 | 159,20 | 153,60 | 155,10 | -0,45% | 140,00 |
| 30.04.2026 | 151,10 | 156,90 | 150,55 | 155,80 | 3,01% | 200,00 |
| 29.04.2026 | 157,00 | 157,25 | 150,60 | 151,25 | -3,69% | 549,00 |
| 28.04.2026 | 160,10 | 162,45 | 156,45 | 157,05 | -2,03% | 254,00 |
| 27.04.2026 | 162,90 | 165,55 | 159,55 | 160,30 | -1,44% | 813,00 |
| 24.04.2026 | 160,35 | 164,00 | 158,65 | 162,65 | 1,56% | 1.122,00 |
| 23.04.2026 | 175,05 | 183,80 | 155,45 | 160,15 | -12,27% | 1.903,00 |
| 22.04.2026 | 188,75 | 188,85 | 181,60 | 182,55 | -2,46% | 29,00 |
| 21.04.2026 | 187,15 | 196,15 | 186,70 | 187,15 | 0,11% | 570,00 |
| 20.04.2026 | 186,40 | 187,10 | 184,45 | 186,95 | -0,69% | 28,00 |
| 17.04.2026 | 180,70 | 190,65 | 180,45 | 188,25 | 3,75% | 105,00 |
| 16.04.2026 | 184,05 | 184,35 | 180,40 | 181,45 | -1,22% | 45,00 |
| 15.04.2026 | 180,55 | 184,95 | 180,35 | 183,70 | 1,58% | - |
| 14.04.2026 | 174,90 | 182,40 | 171,00 | 180,85 | 3,20% | 53,00 |
| 13.04.2026 | 168,55 | 175,25 | 166,40 | 175,25 | 3,03% | 70,00 |
| 10.04.2026 | 169,55 | 175,35 | 168,85 | 170,10 | 0,32% | 84,00 |
| 09.04.2026 | 173,05 | 173,15 | 167,20 | 169,55 | -2,42% | 27,00 |
| 08.04.2026 | 173,55 | 176,70 | 172,10 | 173,75 | 3,89% | 255,00 |
| 07.04.2026 | 170,75 | 170,75 | 163,80 | 167,25 | -3,02% | 29,00 |
| 02.04.2026 | 164,33 | 172,45 | 161,80 | 172,45 | 2,66% | 252,00 |
| 01.04.2026 | 168,93 | 170,60 | 164,88 | 167,98 | -0,31% | 58,00 |
| 31.03.2026 | 170,33 | 170,33 | 165,68 | 168,50 | -0,43% | 211,00 |
| 30.03.2026 | 164,98 | 171,02 | 164,83 | 169,23 | 3,38% | 2.312,00 |
| 27.03.2026 | 167,43 | 168,80 | 163,05 | 163,70 | -1,92% | 164,00 |
| 26.03.2026 | 165,80 | 170,13 | 164,18 | 166,90 | 0,12% | 11,00 |
| 25.03.2026 | 167,38 | 171,20 | 165,65 | 166,70 | -0,27% | - |
| 24.03.2026 | 163,30 | 167,83 | 163,30 | 167,15 | 1,73% | 285,00 |
| 23.03.2026 | 162,20 | 169,08 | 155,70 | 164,30 | 0,38% | 158,00 |
| 20.03.2026 | 171,90 | 173,00 | 162,85 | 163,68 | -4,87% | 167,00 |
| 19.03.2026 | 173,80 | 174,35 | 168,20 | 172,05 | -0,99% | 582,00 |
| 18.03.2026 | 177,35 | 178,18 | 172,58 | 173,77 | -0,49% | 82,00 |
| 17.03.2026 | 163,83 | 174,95 | 163,83 | 174,63 | 8,82% | 450,00 |
| 16.03.2026 | 161,15 | 161,68 | 157,55 | 160,48 | 0,50% | 196,00 |
| 13.03.2026 | 160,45 | 162,58 | 159,45 | 159,68 | -0,47% | - |
| 12.03.2026 | 163,38 | 167,33 | 160,13 | 160,43 | -2,57% | - |
| 11.03.2026 | 164,60 | 165,40 | 162,75 | 164,65 | 0,14% | 230,00 |
| 10.03.2026 | 164,08 | 169,33 | 163,68 | 164,43 | -0,20% | - |
| 09.03.2026 | 162,73 | 165,33 | 158,08 | 164,75 | -0,33% | 332,00 |
| 06.03.2026 | 171,75 | 175,60 | 164,85 | 165,30 | -2,99% | 123,00 |
| 05.03.2026 | 173,95 | 176,35 | 169,23 | 170,40 | -2,67% | 8,00 |
| 04.03.2026 | 169,00 | 175,27 | 168,33 | 175,08 | 4,15% | 73,00 |
| 03.03.2026 | 178,23 | 178,33 | 167,02 | 168,10 | -6,42% | 283,00 |
| 02.03.2026 | 179,18 | 180,52 | 175,75 | 179,63 | -1,49% | - |
| 27.02.2026 | 181,95 | 184,08 | 181,13 | 182,35 | 0,14% | 209,00 |
| 26.02.2026 | 183,68 | 183,95 | 179,77 | 182,10 | -1,09% | 354,00 |
| 25.02.2026 | 179,48 | 184,93 | 179,38 | 184,10 | 2,52% | 196,00 |
| 24.02.2026 | 176,83 | 180,70 | 175,65 | 179,58 | 1,63% | - |
| 23.02.2026 | 182,25 | 182,77 | 175,18 | 176,70 | -3,47% | 97,00 |
| 20.02.2026 | 178,05 | 184,25 | 176,75 | 183,05 | 2,36% | 242,00 |
| 19.02.2026 | 174,93 | 181,63 | 174,35 | 178,83 | 2,26% | 508,00 |
| 18.02.2026 | 170,90 | 176,75 | 170,10 | 174,88 | 2,42% | 328,00 |
| 17.02.2026 | 170,70 | 173,68 | 169,60 | 170,75 | -0,25% | 115,00 |
| 16.02.2026 | 174,48 | 175,13 | 169,10 | 171,18 | -2,14% | 14,00 |
| 13.02.2026 | 168,18 | 175,30 | 168,18 | 174,93 | 3,98% | 48,00 |
| 12.02.2026 | 174,27 | 174,98 | 168,10 | 168,23 | -3,39% | 418,00 |
| 11.02.2026 | 178,45 | 178,68 | 173,38 | 174,13 | -2,36% | 165,00 |
| 10.02.2026 | 178,05 | 180,55 | 176,43 | 178,33 | 0,01% | - |
| 09.02.2026 | 178,40 | 179,43 | 176,05 | 178,30 | 0,04% | 255,00 |
| 06.02.2026 | 181,23 | 181,38 | 176,05 | 178,23 | -1,56% | 169,00 |
| 05.02.2026 | 182,38 | 183,88 | 179,35 | 181,05 | 0,30% | 263,00 |
| 04.02.2026 | 191,75 | 192,30 | 179,95 | 180,50 | -5,74% | 206,00 |
| 03.02.2026 | 190,55 | 198,33 | 177,45 | 191,50 | 2,09% | 402,00 |
| 02.02.2026 | 186,18 | 188,68 | 185,23 | 187,58 | -0,33% | - |
| 30.01.2026 | 192,23 | 192,40 | 187,70 | 188,20 | -2,27% | 424,00 |
| 29.01.2026 | 197,38 | 198,60 | 191,43 | 192,58 | -2,38% | 302,00 |
| 28.01.2026 | 205,55 | 205,55 | 195,13 | 197,27 | -3,25% | 826,00 |
| 27.01.2026 | 209,15 | 209,55 | 203,80 | 203,90 | -2,35% | 28,00 |
| 26.01.2026 | 206,00 | 210,45 | 203,95 | 208,80 | 1,14% | 40,00 |
| 23.01.2026 | 209,25 | 209,90 | 205,85 | 206,45 | -1,43% | 602,00 |
| 22.01.2026 | 202,70 | 211,85 | 202,70 | 209,45 | 3,08% | 290,00 |
| 21.01.2026 | 206,10 | 207,95 | 198,58 | 203,20 | -1,29% | 681,00 |
| 20.01.2026 | 205,75 | 206,40 | 202,60 | 205,85 | -0,12% | - |
| 19.01.2026 | 210,55 | 210,75 | 205,20 | 206,10 | -3,47% | 225,00 |
| 16.01.2026 | 212,35 | 215,85 | 212,10 | 213,50 | 0,68% | 894,00 |
| 15.01.2026 | 210,85 | 214,00 | 209,10 | 212,05 | 1,05% | 129,00 |
| 14.01.2026 | 214,65 | 216,00 | 208,50 | 209,85 | -2,26% | - |
| 13.01.2026 | 215,55 | 217,55 | 210,90 | 214,70 | -0,37% | 21,00 |
| 12.01.2026 | 210,80 | 219,90 | 210,30 | 215,50 | 0,40% | 56,00 |
| 09.01.2026 | 219,25 | 219,45 | 213,45 | 214,65 | -3,16% | 82,00 |
| 08.01.2026 | 220,85 | 223,05 | 217,45 | 221,65 | 0,05% | 17,00 |
| 07.01.2026 | 219,10 | 223,35 | 219,10 | 221,55 | 1,54% | 52,00 |
| 06.01.2026 | 213,60 | 224,00 | 213,10 | 218,20 | 2,27% | 193,00 |
| 05.01.2026 | 209,10 | 214,40 | 206,80 | 213,35 | 2,25% | 1.202,00 |
| 02.01.2026 | 209,35 | 211,10 | 207,80 | 208,65 | -0,22% | 612,00 |
| 30.12.2025 | 207,70 | 209,35 | 206,80 | 209,10 | 0,84% | 33,00 |
| 29.12.2025 | 206,40 | 208,35 | 205,75 | 207,35 | 0,36% | 138,00 |
| 23.12.2025 | 206,75 | 208,20 | 205,25 | 206,60 | -0,05% | 83,00 |
| 22.12.2025 | 204,15 | 207,95 | 202,95 | 206,70 | 1,37% | 279,00 |
| 19.12.2025 | 203,25 | 206,15 | 202,85 | 203,90 | 0,44% | - |
| 18.12.2025 | 203,00 | 204,30 | 201,75 | 203,00 | 0,20% | 164,00 |
| 17.12.2025 | 208,60 | 209,00 | 201,00 | 202,60 | -2,85% | - |
| 16.12.2025 | 206,10 | 210,20 | 205,70 | 208,55 | 0,70% | - |
| 15.12.2025 | 207,30 | 208,50 | 203,20 | 207,10 | 0,12% | 61,00 |
| 12.12.2025 | 208,30 | 208,40 | 201,65 | 206,85 | -0,58% | 665,00 |
| 11.12.2025 | 209,35 | 209,95 | 205,75 | 208,05 | -1,28% | 137,00 |
| 10.12.2025 | 209,80 | 214,75 | 207,35 | 210,75 | 1,47% | - |
| 09.12.2025 | 211,60 | 211,85 | 207,05 | 207,70 | -1,75% | 75,00 |
| 08.12.2025 | 214,10 | 214,55 | 211,10 | 211,40 | -0,77% | 37,00 |
| 05.12.2025 | 214,35 | 215,35 | 212,15 | 213,05 | -0,47% | 92,00 |