216,550€
-1,59%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 222,45 | 224,65 | 214,40 | 216,95 | -1,41% | 110,00 |
| 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 |
| 26.06.2026 | 229,25 | 230,65 | 222,70 | 224,65 | -2,75% | 63,00 |
| 25.06.2026 | 218,90 | 231,00 | 215,50 | 231,00 | 5,53% | 52,00 |
| 24.06.2026 | 213,40 | 221,10 | 211,80 | 218,90 | 1,89% | 205,00 |
| 23.06.2026 | 209,50 | 216,90 | 209,50 | 214,85 | 1,32% | 106,00 |
| 22.06.2026 | 213,80 | 218,75 | 210,05 | 212,05 | -0,73% | 259,00 |
| 19.06.2026 | 217,10 | 219,40 | 210,60 | 213,60 | -1,59% | 225,00 |
| 18.06.2026 | 228,25 | 229,60 | 207,50 | 217,05 | -5,26% | 1.059,00 |
| 17.06.2026 | 231,60 | 234,45 | 226,95 | 229,10 | -0,28% | 240,00 |
| 16.06.2026 | 228,85 | 234,55 | 227,50 | 229,75 | 0,20% | 115,00 |
| 15.06.2026 | 231,00 | 242,20 | 228,60 | 229,30 | -0,09% | 16,00 |
| 12.06.2026 | 235,10 | 237,95 | 228,50 | 229,50 | -2,86% | 74,00 |
| 11.06.2026 | 235,20 | 238,85 | 234,65 | 236,25 | -0,02% | 160,00 |
| 10.06.2026 | 234,85 | 240,95 | 234,25 | 236,30 | 0,02% | 76,00 |
| 09.06.2026 | 240,00 | 242,60 | 233,45 | 236,25 | -1,40% | 70,00 |
| 08.06.2026 | 233,80 | 241,40 | 232,35 | 239,60 | 1,91% | 80,00 |
| 05.06.2026 | 247,05 | 248,30 | 233,00 | 235,10 | -5,26% | 175,00 |
| 04.06.2026 | 243,40 | 250,25 | 243,10 | 248,15 | 3,85% | 748,00 |
| 03.06.2026 | 242,70 | 244,20 | 237,95 | 238,95 | -1,69% | 31,00 |
| 02.06.2026 | 244,60 | 251,75 | 240,40 | 243,05 | -0,55% | 230,00 |
| 01.06.2026 | 245,10 | 246,25 | 239,95 | 244,40 | -0,53% | 302,00 |
| 29.05.2026 | 241,70 | 249,75 | 240,40 | 245,70 | 2,63% | 446,00 |
| 28.05.2026 | 231,90 | 241,50 | 230,85 | 239,40 | 1,72% | 24,00 |
| 27.05.2026 | 234,80 | 241,50 | 234,20 | 235,35 | 1,36% | 263,00 |
| 26.05.2026 | 233,55 | 235,90 | 228,70 | 232,20 | -1,04% | 65,00 |
| 25.05.2026 | 237,80 | 237,80 | 232,05 | 234,65 | 1,03% | 100,00 |
| 22.05.2026 | 238,95 | 239,60 | 231,40 | 232,25 | -1,55% | 70,00 |
| 21.05.2026 | 228,00 | 236,90 | 226,95 | 235,90 | 3,60% | 353,00 |
| 20.05.2026 | 218,90 | 228,90 | 217,95 | 227,70 | 3,76% | 50,00 |
| 19.05.2026 | 213,90 | 222,10 | 213,90 | 219,45 | 1,79% | 221,00 |
| 18.05.2026 | 203,20 | 220,60 | 202,90 | 215,60 | 4,94% | 847,00 |
| 15.05.2026 | 209,35 | 212,50 | 204,10 | 205,45 | -3,50% | 344,00 |
| 14.05.2026 | 213,00 | 214,55 | 208,25 | 212,90 | 0,14% | 310,00 |
| 13.05.2026 | 211,50 | 216,90 | 210,20 | 212,60 | 1,48% | 187,00 |
| 12.05.2026 | 215,90 | 219,40 | 204,65 | 209,50 | -2,87% | 338,00 |
| 11.05.2026 | 215,90 | 218,80 | 214,15 | 215,70 | -0,28% | 24,00 |
| 08.05.2026 | 219,30 | 221,05 | 215,25 | 216,30 | -3,18% | - |
| 07.05.2026 | 223,10 | 227,60 | 222,10 | 223,40 | -1,63% | 201,00 |
| 06.05.2026 | 222,60 | 232,70 | 222,25 | 227,10 | 1,41% | 215,00 |
| 05.05.2026 | 215,00 | 224,05 | 213,75 | 223,95 | 4,60% | 444,00 |
| 04.05.2026 | 216,80 | 220,20 | 214,00 | 214,10 | -2,01% | 100,00 |
| 30.04.2026 | 207,95 | 218,90 | 205,85 | 218,50 | 4,42% | 171,00 |
| 29.04.2026 | 212,80 | 213,85 | 205,65 | 209,25 | -1,81% | 173,00 |
| 28.04.2026 | 219,30 | 220,55 | 212,50 | 213,10 | -2,43% | 66,00 |
| 27.04.2026 | 217,60 | 223,80 | 215,85 | 218,40 | 0,23% | 20,00 |
| 24.04.2026 | 215,95 | 222,25 | 212,75 | 217,90 | 1,23% | 769,00 |
| 23.04.2026 | 236,50 | 237,60 | 208,10 | 215,25 | -8,87% | 2.095,00 |
| 22.04.2026 | 242,10 | 244,80 | 234,55 | 236,20 | -3,04% | 92,00 |
| 21.04.2026 | 239,20 | 255,95 | 238,55 | 243,60 | 1,95% | 140,00 |
| 20.04.2026 | 235,55 | 239,55 | 232,10 | 238,95 | -0,64% | 57,00 |
| 17.04.2026 | 227,45 | 242,10 | 226,15 | 240,50 | 5,99% | 178,00 |
| 16.04.2026 | 231,45 | 231,65 | 225,45 | 226,90 | -1,77% | - |
| 15.04.2026 | 227,15 | 231,80 | 226,80 | 231,00 | 2,39% | 20,00 |
| 14.04.2026 | 217,00 | 226,55 | 216,30 | 225,60 | 3,63% | 425,00 |
| 13.04.2026 | 212,60 | 218,00 | 208,45 | 217,70 | 1,52% | 516,00 |
| 10.04.2026 | 214,40 | 220,95 | 213,30 | 214,45 | 0,94% | 118,00 |
| 09.04.2026 | 220,05 | 220,05 | 212,10 | 212,45 | -5,20% | 75,00 |
| 08.04.2026 | 209,90 | 225,40 | 209,90 | 224,10 | 7,92% | 212,00 |
| 07.04.2026 | 211,25 | 213,00 | 205,75 | 207,65 | -1,24% | 86,00 |
| 02.04.2026 | 206,75 | 213,65 | 203,95 | 210,25 | -0,59% | 53,00 |
| 01.04.2026 | 213,50 | 219,55 | 208,85 | 211,50 | -1,17% | 156,00 |
| 31.03.2026 | 207,90 | 215,50 | 207,10 | 214,00 | 2,39% | 150,00 |
| 30.03.2026 | 205,00 | 212,40 | 205,00 | 209,00 | 1,78% | 34,00 |
| 27.03.2026 | 216,40 | 216,60 | 205,35 | 205,35 | -5,02% | 17,00 |
| 26.03.2026 | 211,50 | 217,50 | 209,85 | 216,20 | 1,60% | 151,00 |
| 25.03.2026 | 213,90 | 218,05 | 210,90 | 212,80 | 0,28% | 545,00 |
| 24.03.2026 | 207,80 | 214,95 | 207,80 | 212,20 | 0,74% | 65,00 |
| 23.03.2026 | 204,05 | 215,05 | 198,55 | 210,65 | 2,78% | 24,00 |
| 20.03.2026 | 212,20 | 212,45 | 204,95 | 204,95 | -3,44% | 91,00 |
| 19.03.2026 | 217,00 | 218,50 | 207,90 | 212,25 | -2,84% | 116,00 |
| 18.03.2026 | 225,05 | 228,60 | 218,35 | 218,45 | -3,30% | 53,00 |
| 17.03.2026 | 206,90 | 225,90 | 206,90 | 225,90 | 8,40% | 5.364,00 |
| 16.03.2026 | 210,05 | 211,05 | 204,20 | 208,40 | -1,86% | 173,00 |
| 13.03.2026 | 214,95 | 215,65 | 211,40 | 212,35 | -2,32% | 119,00 |
| 12.03.2026 | 220,35 | 227,20 | 216,70 | 217,40 | -2,27% | 50,00 |
| 11.03.2026 | 221,65 | 223,45 | 216,10 | 222,45 | 0,47% | 125,00 |
| 10.03.2026 | 216,40 | 224,75 | 216,30 | 221,40 | 1,68% | 92,00 |
| 09.03.2026 | 218,35 | 219,45 | 208,10 | 217,75 | -0,27% | 439,00 |
| 06.03.2026 | 227,70 | 229,05 | 217,15 | 218,35 | -4,11% | 239,00 |
| 05.03.2026 | 230,50 | 235,00 | 226,80 | 227,70 | -1,58% | 50,00 |
| 04.03.2026 | 224,90 | 232,65 | 223,85 | 231,35 | 3,35% | 150,00 |