215,500€
1,10%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 211,90 | 215,75 | 210,90 | 214,70 | 0,73% | 85,00 |
| 10.10.2025 | 214,45 | 217,75 | 210,75 | 213,15 | -0,47% | 172,00 |
| 09.10.2025 | 216,85 | 217,25 | 212,35 | 214,15 | 0,16% | 116,00 |
| 08.10.2025 | 221,00 | 221,10 | 210,70 | 213,80 | -3,43% | 241,00 |
| 07.10.2025 | 226,35 | 228,30 | 219,25 | 221,40 | -1,60% | 74,00 |
| 06.10.2025 | 228,20 | 230,20 | 224,30 | 225,00 | -1,19% | 897,00 |
| 03.10.2025 | 221,35 | 228,10 | 220,85 | 227,70 | 3,10% | 151,00 |
| 02.10.2025 | 218,05 | 228,70 | 216,85 | 220,85 | 1,59% | 2.011,00 |
| 01.10.2025 | 197,88 | 218,30 | 197,88 | 217,40 | 11,47% | 2.497,00 |
| 30.09.2025 | 192,43 | 195,27 | 189,88 | 195,02 | 0,70% | 174,00 |
| 29.09.2025 | 195,08 | 195,93 | 190,55 | 193,68 | 0,10% | 80,00 |
| 26.09.2025 | 196,05 | 199,18 | 191,70 | 193,48 | -2,32% | 910,00 |
| 25.09.2025 | 204,65 | 204,70 | 197,38 | 198,08 | -2,59% | 1.269,00 |
| 24.09.2025 | 208,55 | 209,65 | 202,95 | 203,35 | -3,17% | 278,00 |
| 23.09.2025 | 210,15 | 211,40 | 205,90 | 210,00 | 0,10% | 56,00 |
| 22.09.2025 | 208,20 | 213,30 | 207,25 | 209,80 | 0,48% | 673,00 |
| 19.09.2025 | 206,40 | 210,65 | 204,75 | 208,80 | 1,02% | 358,00 |
| 18.09.2025 | 199,52 | 211,75 | 199,52 | 206,70 | 3,69% | 1.508,00 |
| 17.09.2025 | 198,05 | 200,35 | 195,83 | 199,35 | -0,47% | 132,00 |
| 16.09.2025 | 198,02 | 204,15 | 197,90 | 200,30 | 0,98% | 262,00 |
| 15.09.2025 | 193,52 | 199,52 | 192,43 | 198,35 | 2,83% | 1.469,00 |
| 12.09.2025 | 194,02 | 196,55 | 192,20 | 192,90 | -0,57% | 500,00 |
| 11.09.2025 | 199,08 | 203,10 | 193,75 | 194,00 | -5,06% | 434,00 |
| 10.09.2025 | 199,50 | 204,35 | 198,20 | 204,35 | 2,16% | 342,00 |
| 09.09.2025 | 194,80 | 200,55 | 194,13 | 200,02 | 2,22% | 586,00 |
| 08.09.2025 | 193,58 | 197,15 | 190,85 | 195,68 | 1,06% | 144,00 |
| 05.09.2025 | 189,10 | 194,00 | 187,52 | 193,63 | 2,45% | 747,00 |
| 04.09.2025 | 194,10 | 197,18 | 186,63 | 189,00 | -3,58% | 879,00 |
| 03.09.2025 | 196,60 | 200,40 | 195,55 | 196,02 | -0,32% | 97,00 |
| 02.09.2025 | 203,70 | 204,20 | 195,13 | 196,65 | -3,37% | 536,00 |
| 01.09.2025 | 198,48 | 205,40 | 197,18 | 203,50 | 2,53% | 843,00 |
| 29.08.2025 | 196,27 | 200,02 | 195,70 | 198,48 | 0,95% | 650,00 |
| 28.08.2025 | 194,25 | 197,73 | 193,95 | 196,60 | 1,25% | 222,00 |
| 27.08.2025 | 197,25 | 199,40 | 193,65 | 194,18 | -1,53% | 88,00 |
| 26.08.2025 | 194,23 | 200,85 | 192,10 | 197,20 | 1,53% | 535,00 |
| 25.08.2025 | 196,05 | 196,70 | 193,58 | 194,23 | -0,91% | 120,00 |
| 22.08.2025 | 192,13 | 197,52 | 191,52 | 196,00 | 2,02% | 190,00 |
| 21.08.2025 | 198,10 | 200,35 | 191,93 | 192,13 | -3,03% | 673,00 |
| 20.08.2025 | 193,90 | 198,27 | 193,90 | 198,13 | 1,42% | 35,00 |
| 19.08.2025 | 194,75 | 198,13 | 193,60 | 195,35 | 0,33% | 195,00 |
| 18.08.2025 | 198,13 | 198,80 | 193,13 | 194,70 | -1,55% | 296,00 |
| 15.08.2025 | 196,60 | 200,10 | 196,60 | 197,77 | 0,60% | 1.762,00 |
| 14.08.2025 | 196,18 | 200,35 | 194,30 | 196,60 | 0,18% | 307,00 |
| 13.08.2025 | 197,35 | 200,08 | 195,20 | 196,25 | -0,43% | 795,00 |
| 12.08.2025 | 183,63 | 198,30 | 183,63 | 197,10 | 7,31% | 2.450,00 |
| 11.08.2025 | 181,65 | 184,43 | 181,35 | 183,68 | 1,28% | 739,00 |
| 08.08.2025 | 179,35 | 181,85 | 178,40 | 181,35 | 1,14% | 620,00 |
| 07.08.2025 | 177,93 | 180,93 | 176,05 | 179,30 | 0,76% | 336,00 |
| 06.08.2025 | 179,60 | 182,00 | 176,73 | 177,95 | -0,59% | 404,00 |
| 05.08.2025 | 180,48 | 181,83 | 177,50 | 179,00 | -0,82% | 545,00 |
| 04.08.2025 | 182,48 | 184,40 | 179,90 | 180,48 | -0,81% | 764,00 |
| 01.08.2025 | 187,30 | 187,30 | 179,52 | 181,95 | -2,80% | 1.343,00 |
| 31.07.2025 | 191,38 | 193,63 | 186,05 | 187,20 | -2,21% | 1.472,00 |
| 30.07.2025 | 195,15 | 196,02 | 191,02 | 191,43 | -1,81% | 1.192,00 |
| 29.07.2025 | 192,45 | 197,10 | 189,75 | 194,95 | 1,29% | 3.863,00 |
| 28.07.2025 | 191,35 | 199,55 | 191,33 | 192,48 | 0,54% | 3.646,00 |
| 25.07.2025 | 192,85 | 193,98 | 188,58 | 191,45 | -0,73% | 4.137,00 |
| 24.07.2025 | 193,45 | 195,95 | 189,30 | 192,85 | -0,26% | 5.406,00 |
| 23.07.2025 | 191,55 | 197,60 | 189,40 | 193,35 | 0,69% | 7.789,00 |
| 22.07.2025 | 203,05 | 209,95 | 177,08 | 192,02 | -5,59% | 26.039,00 |
| 21.07.2025 | 205,95 | 211,10 | 199,77 | 203,40 | -1,24% | 1.549,00 |
| 18.07.2025 | 210,85 | 212,60 | 204,50 | 205,95 | -2,39% | 939,00 |
| 17.07.2025 | 211,10 | 213,25 | 209,60 | 211,00 | 0,07% | 339,00 |
| 16.07.2025 | 211,95 | 212,20 | 208,55 | 210,85 | -0,47% | 258,00 |
| 15.07.2025 | 211,55 | 217,80 | 209,90 | 211,85 | 0,14% | 1.787,00 |
| 14.07.2025 | 217,50 | 221,50 | 210,15 | 211,55 | -3,88% | 3.069,00 |
| 11.07.2025 | 224,75 | 225,35 | 220,10 | 220,10 | -2,05% | 261,00 |
| 10.07.2025 | 218,60 | 225,85 | 218,55 | 224,70 | 2,56% | 2.148,00 |
| 09.07.2025 | 222,85 | 224,05 | 216,30 | 219,10 | -1,66% | 2.127,00 |
| 08.07.2025 | 216,50 | 224,25 | 216,10 | 222,80 | 3,03% | 881,00 |
| 07.07.2025 | 217,75 | 219,75 | 213,75 | 216,25 | -0,69% | 292,00 |
| 04.07.2025 | 220,20 | 222,15 | 216,25 | 217,75 | -1,31% | 485,00 |
| 03.07.2025 | 222,25 | 226,40 | 219,20 | 220,65 | -1,03% | 371,00 |
| 02.07.2025 | 218,35 | 224,10 | 217,25 | 222,95 | 2,13% | 416,00 |
| 01.07.2025 | 216,75 | 218,60 | 214,50 | 218,30 | 0,67% | - |
| 30.06.2025 | 222,85 | 223,95 | 215,45 | 216,85 | -2,56% | - |
| 27.06.2025 | 219,15 | 225,20 | 218,00 | 222,55 | 1,71% | - |
| 26.06.2025 | 213,75 | 222,75 | 213,65 | 218,80 | 2,51% | - |
| 25.06.2025 | 214,95 | 219,25 | 0,00 | 213,45 | -0,95% | 30,00 |
| 24.06.2025 | 213,95 | 217,40 | 213,30 | 215,50 | 2,38% | 662,00 |
| 23.06.2025 | 215,35 | 215,75 | 206,85 | 210,50 | -2,43% | 141,00 |
| 20.06.2025 | 213,30 | 217,80 | 213,30 | 215,75 | 1,17% | 61,00 |
| 19.06.2025 | 209,45 | 215,10 | 204,55 | 213,25 | 1,86% | 60,00 |
| 18.06.2025 | 208,30 | 210,05 | 205,60 | 209,35 | 0,53% | 32,00 |
| 17.06.2025 | 211,75 | 216,35 | 0,00 | 208,25 | -1,75% | 178,00 |
| 16.06.2025 | 204,05 | 214,10 | 199,90 | 211,95 | 3,87% | 148,00 |
| 13.06.2025 | 202,90 | 208,70 | 202,25 | 204,05 | -1,62% | 300,00 |
| 12.06.2025 | 206,65 | 207,95 | 201,75 | 207,40 | 0,36% | 555,00 |
| 11.06.2025 | 208,10 | 209,05 | 205,10 | 206,65 | -0,98% | 15,00 |
| 10.06.2025 | 206,90 | 209,85 | 205,85 | 208,70 | 0,87% | 204,00 |
| 09.06.2025 | 205,60 | 207,95 | 204,30 | 206,90 | 0,63% | 106,00 |
| 06.06.2025 | 205,05 | 208,50 | 200,95 | 205,60 | 0,27% | 397,00 |
| 05.06.2025 | 203,90 | 206,95 | 201,90 | 205,05 | 0,89% | 190,00 |
| 04.06.2025 | 206,85 | 206,95 | 199,68 | 203,25 | -1,55% | 922,00 |
| 03.06.2025 | 204,20 | 208,35 | 202,40 | 206,45 | 0,93% | 459,00 |
| 02.06.2025 | 212,20 | 212,20 | 200,70 | 204,55 | -3,61% | 1.985,00 |
| 30.05.2025 | 219,15 | 219,30 | 209,25 | 212,20 | -3,17% | 574,00 |
| 29.05.2025 | 219,90 | 226,70 | 218,20 | 219,15 | -0,11% | 10,00 |
| 28.05.2025 | 221,40 | 221,80 | 219,05 | 219,40 | -0,99% | 5,00 |
| 27.05.2025 | 221,10 | 223,15 | 219,90 | 221,60 | 0,27% | 61,00 |