199,900€
-6,59%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 213,50 | 216,15 | 199,20 | 200,02 | -6,53% | 592,00 |
| 02.04.2025 | 215,40 | 216,00 | 205,45 | 214,00 | -0,65% | 506,00 |
| 01.04.2025 | 215,50 | 218,95 | 214,15 | 215,40 | -0,07% | 77,00 |
| 31.03.2025 | 221,00 | 221,00 | 211,80 | 215,55 | -2,42% | 259,00 |
| 28.03.2025 | 221,20 | 227,05 | 219,70 | 220,90 | -0,07% | 526,00 |
| 27.03.2025 | 217,65 | 223,60 | 216,40 | 221,05 | 1,59% | 628,00 |
| 26.03.2025 | 232,70 | 232,70 | 217,60 | 217,60 | -6,51% | 1.978,00 |
| 25.03.2025 | 232,30 | 233,35 | 227,10 | 232,75 | 0,19% | 159,00 |
| 24.03.2025 | 234,80 | 237,55 | 231,00 | 232,30 | -1,11% | 360,00 |
| 21.03.2025 | 233,70 | 234,90 | 227,45 | 234,90 | 0,23% | 206,00 |
| 20.03.2025 | 239,60 | 240,15 | 232,35 | 234,35 | -2,17% | 462,00 |
| 19.03.2025 | 244,75 | 244,95 | 238,50 | 239,55 | -2,08% | 269,00 |
| 18.03.2025 | 247,10 | 249,65 | 243,50 | 244,65 | -0,99% | 84,00 |
| 17.03.2025 | 239,70 | 247,80 | 238,70 | 247,10 | 2,87% | 684,00 |
| 14.03.2025 | 239,30 | 242,95 | 238,30 | 240,20 | 0,38% | 73,00 |
| 13.03.2025 | 239,75 | 243,00 | 237,90 | 239,30 | -0,10% | 10,00 |
| 12.03.2025 | 230,30 | 241,20 | 228,30 | 239,55 | 4,40% | 2.303,00 |
| 11.03.2025 | 224,95 | 233,30 | 224,35 | 229,45 | 2,18% | 3.613,00 |
| 10.03.2025 | 233,15 | 233,55 | 223,95 | 224,55 | -3,73% | 1.203,00 |
| 07.03.2025 | 238,50 | 239,20 | 227,35 | 233,25 | -2,28% | 2.923,00 |
| 06.03.2025 | 233,90 | 244,30 | 232,35 | 238,70 | 2,10% | 1.585,00 |
| 05.03.2025 | 227,55 | 235,95 | 226,75 | 233,80 | 2,75% | 402,00 |
| 04.03.2025 | 235,55 | 238,05 | 219,90 | 227,55 | -3,42% | 1.224,00 |
| 03.03.2025 | 241,80 | 243,20 | 233,45 | 235,60 | -2,48% | 1.271,00 |
| 28.02.2025 | 238,85 | 241,75 | 237,65 | 241,60 | 0,67% | 253,00 |
| 27.02.2025 | 244,00 | 245,20 | 238,80 | 240,00 | -1,68% | 276,00 |
| 26.02.2025 | 238,90 | 248,05 | 238,90 | 244,10 | 2,61% | 1.113,00 |
| 25.02.2025 | 239,85 | 240,65 | 236,80 | 237,90 | -0,81% | 77,00 |
| 24.02.2025 | 243,90 | 247,30 | 237,00 | 239,85 | -0,48% | 476,00 |
| 21.02.2025 | 245,35 | 250,50 | 240,60 | 241,00 | -1,77% | 682,00 |
| 20.02.2025 | 238,05 | 250,95 | 236,30 | 245,35 | 3,44% | 416,00 |
| 19.02.2025 | 240,75 | 242,55 | 237,20 | 237,20 | -1,50% | 135,00 |
| 18.02.2025 | 245,50 | 245,75 | 239,65 | 240,80 | -1,91% | 233,00 |
| 17.02.2025 | 246,95 | 248,35 | 240,20 | 245,50 | -0,63% | 1.028,00 |
| 14.02.2025 | 249,80 | 253,00 | 246,95 | 247,05 | -1,18% | 570,00 |
| 13.02.2025 | 252,00 | 254,15 | 246,55 | 250,00 | -0,83% | 1.346,00 |
| 12.02.2025 | 249,70 | 260,50 | 247,25 | 252,10 | 0,98% | 368,00 |
| 11.02.2025 | 251,20 | 252,85 | 248,80 | 249,65 | -0,62% | 361,00 |
| 10.02.2025 | 252,60 | 253,25 | 248,15 | 251,20 | -0,18% | 399,00 |
| 07.02.2025 | 256,30 | 256,70 | 250,95 | 251,65 | -1,93% | 115,00 |
| 06.02.2025 | 261,40 | 263,05 | 252,10 | 256,60 | -1,84% | 469,00 |
| 05.02.2025 | 264,70 | 265,30 | 259,90 | 261,40 | -1,45% | 154,00 |
| 04.02.2025 | 272,35 | 272,90 | 263,10 | 265,25 | -2,73% | 143,00 |
| 03.02.2025 | 276,50 | 276,80 | 268,60 | 272,70 | -1,85% | 746,00 |
| 31.01.2025 | 281,45 | 282,20 | 276,30 | 277,85 | -1,30% | 351,00 |
| 30.01.2025 | 276,25 | 284,90 | 275,40 | 281,50 | 1,72% | 589,00 |
| 29.01.2025 | 280,50 | 284,25 | 268,30 | 276,75 | -1,35% | 1.085,00 |
| 28.01.2025 | 249,70 | 291,90 | 249,50 | 280,55 | 12,24% | 3.018,00 |
| 27.01.2025 | 249,70 | 251,90 | 245,35 | 249,95 | 0,30% | 246,00 |
| 24.01.2025 | 250,00 | 252,15 | 246,75 | 249,20 | -0,06% | 675,00 |
| 23.01.2025 | 247,90 | 251,90 | 245,35 | 249,35 | 0,52% | 75,00 |
| 22.01.2025 | 241,50 | 250,75 | 241,50 | 248,05 | 2,71% | 657,00 |
| 21.01.2025 | 237,50 | 243,10 | 234,10 | 241,50 | 1,71% | 881,00 |
| 20.01.2025 | 231,45 | 238,20 | 231,10 | 237,45 | 2,59% | 588,00 |
| 17.01.2025 | 235,40 | 236,10 | 229,80 | 231,45 | -1,68% | 897,00 |
| 16.01.2025 | 237,70 | 239,80 | 232,45 | 235,40 | -0,99% | 410,00 |
| 15.01.2025 | 236,70 | 239,75 | 232,05 | 237,75 | 0,44% | 523,00 |
| 14.01.2025 | 244,75 | 248,70 | 235,25 | 236,70 | -3,03% | 319,00 |
| 13.01.2025 | 236,00 | 246,30 | 233,95 | 244,10 | 3,41% | 278,00 |
| 10.01.2025 | 233,60 | 240,05 | 232,40 | 236,05 | 0,96% | 331,00 |
| 09.01.2025 | 230,45 | 235,90 | 229,60 | 233,80 | 1,28% | 248,00 |
| 08.01.2025 | 231,30 | 235,85 | 228,30 | 230,85 | 0,00% | 731,00 |
| 07.01.2025 | 222,25 | 235,40 | 221,50 | 230,85 | 3,89% | 906,00 |
| 06.01.2025 | 210,90 | 223,70 | 210,90 | 222,20 | 5,28% | 734,00 |
| 03.01.2025 | 213,40 | 214,55 | 208,35 | 211,05 | -1,10% | 515,00 |
| 02.01.2025 | 213,75 | 217,50 | 212,20 | 213,40 | -0,30% | 545,00 |
| 30.12.2024 | 218,15 | 218,30 | 212,75 | 214,05 | -1,56% | 458,00 |
| 27.12.2024 | 216,70 | 219,90 | 214,95 | 217,45 | 0,44% | 637,00 |
| 23.12.2024 | 215,45 | 216,75 | 213,25 | 216,50 | 0,65% | 184,00 |
| 20.12.2024 | 214,90 | 216,15 | 210,85 | 215,10 | 0,09% | 223,00 |
| 19.12.2024 | 216,30 | 219,15 | 214,20 | 214,90 | -0,74% | 382,00 |
| 18.12.2024 | 217,80 | 221,95 | 215,60 | 216,50 | -0,60% | 340,00 |
| 17.12.2024 | 223,35 | 223,35 | 217,10 | 217,80 | -2,48% | 153,00 |
| 16.12.2024 | 227,85 | 227,85 | 216,80 | 223,35 | -1,89% | 918,00 |
| 13.12.2024 | 230,35 | 232,55 | 227,35 | 227,65 | -1,17% | 101,00 |
| 12.12.2024 | 229,85 | 232,55 | 228,50 | 230,35 | 0,09% | 60,00 |
| 11.12.2024 | 225,65 | 233,10 | 225,30 | 230,15 | 1,99% | 818,00 |
| 10.12.2024 | 214,50 | 229,75 | 213,65 | 225,65 | 5,30% | 2.518,00 |
| 09.12.2024 | 212,45 | 216,90 | 210,60 | 214,30 | 0,97% | 1.704,00 |
| 06.12.2024 | 212,20 | 215,70 | 211,30 | 212,25 | 0,02% | 707,00 |
| 05.12.2024 | 215,20 | 217,60 | 210,40 | 212,20 | -1,30% | 1.110,00 |
| 04.12.2024 | 213,80 | 216,70 | 213,80 | 215,00 | 0,40% | 1.111,00 |
| 03.12.2024 | 218,85 | 219,55 | 211,15 | 214,15 | -2,15% | 1.932,00 |
| 02.12.2024 | 218,00 | 220,90 | 216,50 | 218,85 | 0,39% | 853,00 |
| 29.11.2024 | 221,05 | 221,25 | 216,10 | 218,00 | -1,38% | 1.281,00 |
| 28.11.2024 | 218,55 | 221,70 | 218,55 | 221,05 | 1,14% | 1.042,00 |
| 27.11.2024 | 217,00 | 219,50 | 215,65 | 218,55 | 0,71% | 617,00 |
| 26.11.2024 | 216,30 | 219,85 | 212,80 | 217,00 | 0,32% | 312,00 |
| 25.11.2024 | 212,00 | 216,85 | 211,10 | 216,30 | 1,93% | 454,00 |
| 22.11.2024 | 204,80 | 214,80 | 204,60 | 212,20 | 3,61% | 2.016,00 |
| 21.11.2024 | 205,35 | 206,65 | 201,50 | 204,80 | -0,27% | 609,00 |
| 20.11.2024 | 209,10 | 211,15 | 203,75 | 205,35 | -1,42% | 1.230,00 |
| 19.11.2024 | 212,80 | 214,20 | 206,85 | 208,30 | -1,65% | 1.277,00 |
| 18.11.2024 | 215,00 | 217,00 | 209,20 | 211,80 | -1,49% | 532,00 |
| 15.11.2024 | 227,95 | 227,95 | 213,05 | 215,00 | -5,68% | 3.550,00 |
| 14.11.2024 | 226,45 | 232,05 | 224,35 | 227,95 | 0,53% | 1.292,00 |
| 13.11.2024 | 231,60 | 231,60 | 224,20 | 226,75 | -1,97% | 1.050,00 |
| 12.11.2024 | 229,10 | 240,65 | 222,40 | 231,30 | 0,85% | 2.476,00 |
| 11.11.2024 | 229,35 | 232,25 | 227,90 | 229,35 | 0,22% | 571,00 |
| 08.11.2024 | 232,50 | 235,75 | 226,60 | 228,85 | -1,57% | 758,00 |