286,900€
-0,38%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 286,70 | 286,70 | 286,40 | 286,60 | -0,49% | - |
| 12.11.2026 | 294,15 | 297,55 | 284,25 | 288,00 | -2,36% | 138,00 |
| 11.11.2026 | 291,60 | 295,90 | 288,15 | 294,95 | 1,50% | 67,00 |
| 10.11.2026 | 294,15 | 296,10 | 289,40 | 290,60 | -0,84% | 15,00 |
| 09.11.2026 | 290,20 | 294,25 | 289,40 | 293,05 | 1,16% | 119,00 |
| 06.11.2026 | 284,30 | 290,95 | 280,15 | 289,70 | -0,29% | 185,00 |
| 05.11.2026 | 290,15 | 295,55 | 288,95 | 290,55 | 0,47% | 31,00 |
| 04.11.2026 | 291,35 | 296,35 | 288,15 | 289,20 | -1,15% | 161,00 |
| 03.11.2026 | 295,10 | 295,10 | 287,75 | 292,55 | -0,98% | 17,00 |
| 02.11.2026 | 288,60 | 298,90 | 288,35 | 295,45 | 2,37% | 124,00 |
| 30.10.2026 | 296,85 | 298,75 | 287,30 | 288,60 | -3,37% | 207,00 |
| 29.10.2026 | 293,00 | 299,40 | 292,40 | 298,65 | 1,75% | 59,00 |
| 28.10.2026 | 290,65 | 297,20 | 289,20 | 293,50 | 0,67% | 75,00 |
| 27.10.2026 | 289,00 | 291,60 | 284,55 | 291,55 | 1,37% | 25,00 |
| 26.10.2026 | 281,95 | 288,95 | 278,10 | 287,60 | 2,31% | 77,00 |
| 23.10.2026 | 271,40 | 282,85 | 271,40 | 281,10 | 2,61% | 460,00 |
| 22.10.2026 | 260,25 | 281,95 | 260,25 | 273,95 | 4,66% | 433,00 |
| 21.10.2026 | 265,25 | 272,45 | 255,40 | 261,75 | -1,06% | 396,00 |
| 20.10.2026 | 260,15 | 264,60 | 258,60 | 264,55 | 0,34% | 24,00 |
| 19.10.2026 | 259,75 | 265,85 | 258,70 | 263,65 | 0,78% | 201,00 |
| 16.10.2026 | 262,15 | 263,55 | 257,15 | 261,60 | 0,15% | 22,00 |
| 15.10.2026 | 257,60 | 261,70 | 256,00 | 261,20 | 1,42% | 5,00 |
| 14.10.2026 | 252,05 | 262,55 | 251,50 | 257,55 | 2,06% | 102,00 |
| 13.10.2026 | 252,50 | 255,05 | 250,65 | 252,35 | -0,55% | - |
| 12.10.2026 | 254,75 | 257,60 | 252,35 | 253,75 | 0,36% | 38,00 |
| 09.10.2026 | 249,30 | 256,00 | 248,35 | 252,85 | 3,06% | 28,00 |
| 08.10.2026 | 260,65 | 260,65 | 245,35 | 245,35 | -5,69% | 195,00 |
| 07.10.2026 | 262,25 | 262,25 | 255,75 | 260,15 | -0,36% | 141,00 |
| 06.10.2026 | 251,95 | 271,90 | 251,75 | 261,10 | 3,71% | 768,00 |
| 05.10.2026 | 251,60 | 253,30 | 246,45 | 251,75 | -0,38% | 40,00 |
| 02.10.2026 | 251,75 | 254,40 | 246,60 | 252,70 | 0,66% | 15,00 |
| 01.10.2026 | 258,95 | 259,15 | 249,60 | 251,05 | -3,20% | 2,00 |
| 30.09.2026 | 260,95 | 263,65 | 256,75 | 259,35 | -0,19% | 409,00 |
| 29.09.2026 | 263,55 | 268,65 | 259,35 | 259,85 | -1,72% | 216,00 |
| 28.09.2026 | 258,95 | 268,45 | 257,60 | 264,40 | 1,36% | 357,00 |
| 25.09.2026 | 264,15 | 269,80 | 258,00 | 260,85 | -1,42% | 62,00 |
| 24.09.2026 | 252,75 | 264,90 | 250,40 | 264,60 | 4,69% | 1.260,00 |
| 23.09.2026 | 253,55 | 254,80 | 248,75 | 252,75 | -0,35% | 412,00 |
| 22.09.2026 | 248,75 | 254,85 | 247,30 | 253,65 | 1,85% | 139,00 |
| 21.09.2026 | 248,25 | 253,60 | 245,30 | 249,05 | 1,16% | 62,00 |
| 18.09.2026 | 247,20 | 249,65 | 245,70 | 246,20 | -0,65% | 12,00 |
| 17.09.2026 | 242,00 | 248,45 | 242,00 | 247,80 | 2,29% | 70,00 |
| 16.09.2026 | 238,10 | 244,55 | 236,05 | 242,25 | 1,83% | 22,00 |
| 15.09.2026 | 227,45 | 239,10 | 226,65 | 237,90 | 4,85% | 125,00 |
| 14.09.2026 | 232,55 | 233,45 | 226,20 | 226,90 | -2,58% | 48,00 |
| 11.09.2026 | 231,40 | 234,30 | 230,25 | 232,90 | 0,45% | 16,00 |
| 10.09.2026 | 236,85 | 237,15 | 231,25 | 231,85 | -2,09% | 111,00 |
| 09.09.2026 | 237,45 | 237,50 | 232,30 | 236,80 | -0,55% | - |
| 08.09.2026 | 233,65 | 240,10 | 232,60 | 238,10 | 1,90% | 18,00 |
| 07.09.2026 | 238,70 | 239,25 | 230,45 | 233,65 | -1,58% | 282,00 |
| 04.09.2026 | 245,20 | 245,25 | 236,65 | 237,40 | -3,16% | 30,00 |
| 03.09.2026 | 245,90 | 249,75 | 243,40 | 245,15 | -0,69% | 4,00 |
| 02.09.2026 | 246,45 | 251,20 | 241,50 | 246,85 | -0,12% | 258,00 |
| 01.09.2026 | 249,00 | 255,50 | 245,70 | 247,15 | -1,46% | 750,00 |
| 31.08.2026 | 252,85 | 253,10 | 246,75 | 250,80 | -0,99% | 259,00 |
| 28.08.2026 | 250,70 | 254,10 | 249,60 | 253,30 | 1,32% | 426,00 |
| 27.08.2026 | 244,85 | 251,30 | 243,50 | 250,00 | 2,29% | 124,00 |
| 26.08.2026 | 246,80 | 247,55 | 241,80 | 244,40 | -0,75% | 120,00 |
| 25.08.2026 | 243,20 | 247,05 | 240,50 | 246,25 | 1,48% | 1,00 |
| 24.08.2026 | 246,10 | 247,70 | 242,65 | 242,65 | -1,40% | 33,00 |
| 21.08.2026 | 248,95 | 249,30 | 242,30 | 246,10 | -0,73% | 213,00 |
| 20.08.2026 | 234,55 | 252,15 | 234,50 | 247,90 | 5,44% | 1.354,00 |
| 19.08.2026 | 230,00 | 237,75 | 225,45 | 235,10 | 2,24% | 120,00 |
| 18.08.2026 | 234,40 | 234,40 | 229,60 | 229,95 | -1,79% | 5,00 |
| 17.08.2026 | 237,30 | 237,85 | 231,80 | 234,15 | -0,68% | 121,00 |
| 14.08.2026 | 236,65 | 240,40 | 233,50 | 235,75 | -0,27% | - |
| 13.08.2026 | 236,25 | 240,95 | 234,80 | 236,40 | 0,81% | 186,00 |
| 12.08.2026 | 237,70 | 239,25 | 233,95 | 234,50 | -1,57% | 31,00 |
| 11.08.2026 | 238,40 | 239,45 | 233,45 | 238,25 | 0,02% | - |
| 10.08.2026 | 232,20 | 239,40 | 231,85 | 238,20 | 2,52% | 1,00 |
| 07.08.2026 | 229,25 | 235,45 | 229,25 | 232,35 | 0,52% | 39,00 |
| 06.08.2026 | 228,80 | 235,35 | 228,75 | 231,15 | 1,90% | 210,00 |
| 05.08.2026 | 228,20 | 231,70 | 222,40 | 226,85 | -0,61% | 76,00 |
| 04.08.2026 | 225,25 | 229,70 | 224,80 | 228,25 | 0,35% | 6,00 |
| 03.08.2026 | 219,60 | 230,70 | 219,60 | 227,45 | 3,86% | 222,00 |
| 31.07.2026 | 224,25 | 226,00 | 218,15 | 219,00 | -3,03% | 174,00 |
| 30.07.2026 | 223,60 | 229,90 | 222,50 | 225,85 | 0,29% | 174,00 |
| 29.07.2026 | 221,45 | 225,95 | 219,45 | 225,20 | 1,10% | 100,00 |
| 28.07.2026 | 216,05 | 226,05 | 210,70 | 222,75 | 3,03% | 1.037,00 |
| 27.07.2026 | 219,45 | 227,55 | 214,90 | 216,20 | -2,46% | 451,00 |
| 24.07.2026 | 222,45 | 224,65 | 214,40 | 221,65 | 0,73% | 180,00 |
| 23.07.2026 | 223,50 | 233,45 | 209,60 | 220,05 | -2,35% | 2.529,00 |
| 22.07.2026 | 219,75 | 227,40 | 214,45 | 225,35 | 2,95% | 3.685,00 |
| 21.07.2026 | 236,60 | 241,85 | 210,80 | 218,90 | -7,73% | 1.155,00 |
| 20.07.2026 | 243,65 | 246,40 | 236,40 | 237,25 | -3,62% | 26,00 |
| 17.07.2026 | 246,65 | 251,45 | 243,00 | 246,15 | -0,24% | 461,00 |
| 16.07.2026 | 248,20 | 249,00 | 242,75 | 246,75 | -0,66% | 400,00 |
| 15.07.2026 | 249,75 | 250,55 | 248,05 | 248,40 | -0,60% | 51,00 |
| 14.07.2026 | 247,00 | 250,95 | 243,60 | 249,90 | 0,48% | 80,00 |
| 13.07.2026 | 238,50 | 250,00 | 237,40 | 248,70 | 2,64% | 269,00 |
| 10.07.2026 | 233,10 | 246,55 | 232,40 | 242,30 | 4,57% | 125,00 |
| 09.07.2026 | 221,45 | 232,00 | 217,75 | 231,70 | 3,02% | 109,00 |
| 08.07.2026 | 232,30 | 233,10 | 224,85 | 224,90 | -3,48% | - |
| 07.07.2026 | 229,85 | 234,15 | 227,90 | 233,00 | 2,58% | 434,00 |
| 06.07.2026 | 226,20 | 233,50 | 225,90 | 227,15 | 0,40% | 130,00 |
| 03.07.2026 | 231,65 | 232,65 | 224,75 | 226,25 | -1,74% | 795,00 |
| 02.07.2026 | 229,25 | 230,65 | 226,35 | 230,25 | 0,63% | 200,00 |
| 01.07.2026 | 229,15 | 232,80 | 224,90 | 228,80 | 0,39% | 125,00 |
| 30.06.2026 | 225,45 | 229,85 | 223,55 | 227,90 | 0,82% | 190,00 |
| 29.06.2026 | 223,80 | 230,65 | 223,45 | 226,05 | 0,62% | 204,00 |