243,850€
7,47%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 226,90 | 246,65 | 224,35 | 243,85 | 7,47% | 1.174,00 |
| 25.07.2024 | 225,85 | 229,45 | 219,35 | 226,90 | 0,11% | 677,00 |
| 24.07.2024 | 219,15 | 228,40 | 214,70 | 226,65 | 2,81% | 1.834,00 |
| 23.07.2024 | 206,60 | 225,90 | 204,60 | 220,45 | 6,57% | 2.747,00 |
| 22.07.2024 | 209,40 | 212,25 | 204,50 | 206,85 | -1,12% | 1.146,00 |
| 19.07.2024 | 231,00 | 231,60 | 205,70 | 209,20 | -9,67% | 7.082,00 |
| 18.07.2024 | 243,80 | 252,90 | 229,90 | 231,60 | -5,12% | 1.039,00 |
| 17.07.2024 | 242,60 | 247,10 | 240,05 | 244,10 | 0,62% | 794,00 |
| 16.07.2024 | 239,80 | 243,00 | 236,65 | 242,60 | 1,17% | 229,00 |
| 15.07.2024 | 240,50 | 244,95 | 238,25 | 239,80 | -0,17% | 409,00 |
| 12.07.2024 | 243,55 | 247,30 | 236,30 | 240,20 | -1,38% | 1.920,00 |
| 11.07.2024 | 232,05 | 245,05 | 231,75 | 243,55 | 4,96% | 425,00 |
| 10.07.2024 | 230,45 | 233,60 | 229,75 | 232,05 | 0,69% | 82,00 |
| 09.07.2024 | 232,80 | 237,45 | 226,90 | 230,45 | -1,01% | 262,00 |
| 08.07.2024 | 230,90 | 234,60 | 229,10 | 232,80 | 0,82% | 193,00 |
| 05.07.2024 | 225,20 | 232,20 | 225,10 | 230,90 | 2,42% | 395,00 |
| 04.07.2024 | 220,90 | 228,35 | 220,90 | 225,45 | 1,83% | 733,00 |
| 03.07.2024 | 212,70 | 225,35 | 212,30 | 221,40 | 4,34% | 774,00 |
| 02.07.2024 | 212,10 | 214,30 | 199,50 | 212,20 | 0,05% | 719,00 |
| 01.07.2024 | 219,55 | 222,65 | 211,30 | 212,10 | -3,35% | 626,00 |
| 28.06.2024 | 216,10 | 220,45 | 215,95 | 219,45 | 1,32% | 592,00 |
| 27.06.2024 | 222,05 | 222,05 | 214,60 | 216,60 | -2,32% | 694,00 |
| 26.06.2024 | 220,10 | 226,10 | 219,00 | 221,75 | 0,75% | 393,00 |
| 25.06.2024 | 224,25 | 225,80 | 216,35 | 220,10 | -1,72% | 429,00 |
| 24.06.2024 | 219,60 | 225,80 | 214,55 | 223,95 | 1,89% | 1.233,00 |
| 21.06.2024 | 220,45 | 221,40 | 216,30 | 219,80 | -0,18% | 709,00 |
| 20.06.2024 | 213,25 | 220,40 | 211,35 | 220,20 | 3,50% | 1.298,00 |
| 19.06.2024 | 244,95 | 244,95 | 209,50 | 212,75 | -13,04% | 4.573,00 |
| 18.06.2024 | 242,65 | 245,50 | 241,75 | 244,65 | 0,95% | 384,00 |
| 17.06.2024 | 246,60 | 247,70 | 238,95 | 242,35 | -1,38% | 552,00 |
| 14.06.2024 | 241,80 | 248,05 | 240,30 | 245,75 | 1,72% | 385,00 |
| 13.06.2024 | 244,95 | 245,80 | 240,70 | 241,60 | -1,53% | 406,00 |
| 12.06.2024 | 250,00 | 253,35 | 244,15 | 245,35 | -1,86% | 512,00 |
| 11.06.2024 | 247,35 | 254,10 | 247,35 | 250,00 | 0,85% | 199,00 |
| 10.06.2024 | 244,60 | 248,75 | 242,00 | 247,90 | 1,10% | 62,00 |
| 07.06.2024 | 249,75 | 251,55 | 242,25 | 245,20 | -1,82% | 233,00 |
| 06.06.2024 | 246,05 | 254,50 | 245,45 | 249,75 | 1,42% | 413,00 |
| 05.06.2024 | 236,50 | 246,85 | 236,20 | 246,25 | 4,12% | 570,00 |
| 04.06.2024 | 239,05 | 240,05 | 235,25 | 236,50 | -1,07% | 130,00 |
| 03.06.2024 | 241,65 | 244,80 | 234,80 | 239,05 | -1,14% | 1.466,00 |
| 31.05.2024 | 241,50 | 242,20 | 236,85 | 241,80 | 0,21% | 117,00 |
| 30.05.2024 | 241,35 | 242,60 | 236,55 | 241,30 | 0,23% | 582,00 |
| 29.05.2024 | 249,10 | 249,50 | 239,30 | 240,75 | -3,35% | 953,00 |
| 28.05.2024 | 254,05 | 254,50 | 249,00 | 249,10 | -1,95% | 294,00 |
| 27.05.2024 | 252,95 | 254,20 | 250,95 | 254,05 | 0,36% | 285,00 |
| 24.05.2024 | 260,50 | 260,70 | 250,20 | 253,15 | -2,82% | 947,00 |
| 23.05.2024 | 266,05 | 266,10 | 259,70 | 260,50 | -1,77% | 722,00 |
| 22.05.2024 | 269,75 | 269,95 | 264,15 | 265,20 | -1,69% | 554,00 |
| 21.05.2024 | 269,65 | 271,55 | 268,70 | 269,75 | -0,09% | 200,00 |
| 20.05.2024 | 269,55 | 273,65 | 266,40 | 270,00 | 0,17% | 339,00 |
| 17.05.2024 | 277,80 | 277,85 | 267,90 | 269,55 | -2,97% | 2.357,00 |
| 16.05.2024 | 292,90 | 293,40 | 267,65 | 277,80 | -5,16% | 5.346,00 |
| 15.05.2024 | 288,85 | 299,60 | 288,25 | 292,90 | 1,40% | 813,00 |
| 14.05.2024 | 276,95 | 291,85 | 275,25 | 288,85 | 4,30% | 751,00 |
| 13.05.2024 | 278,80 | 280,40 | 275,20 | 276,95 | -0,54% | 451,00 |
| 10.05.2024 | 281,50 | 284,60 | 276,60 | 278,45 | -1,08% | 944,00 |
| 09.05.2024 | 277,05 | 282,80 | 274,10 | 281,50 | 1,50% | 758,00 |
| 08.05.2024 | 282,50 | 285,50 | 276,20 | 277,35 | -1,82% | 863,00 |
| 07.05.2024 | 282,50 | 283,90 | 278,55 | 282,50 | 0,00% | 989,00 |
| 06.05.2024 | 285,65 | 286,05 | 280,15 | 282,50 | -1,10% | 1.141,00 |
| 03.05.2024 | 282,85 | 291,50 | 281,95 | 285,65 | 0,99% | 446,00 |
| 02.05.2024 | 282,05 | 287,35 | 280,20 | 282,85 | 0,52% | 436,00 |
| 30.04.2024 | 291,80 | 291,80 | 281,05 | 281,40 | -3,56% | 408,00 |
| 29.04.2024 | 291,55 | 295,85 | 289,95 | 291,80 | 0,45% | 328,00 |
| 26.04.2024 | 282,70 | 292,00 | 282,45 | 290,50 | 1,89% | 111,00 |
| 25.04.2024 | 291,95 | 291,95 | 281,05 | 285,10 | -2,23% | 343,00 |
| 24.04.2024 | 292,25 | 297,20 | 286,05 | 291,60 | -0,36% | 1.689,00 |
| 23.04.2024 | 273,60 | 296,50 | 272,75 | 292,65 | 6,96% | 2.723,00 |
| 22.04.2024 | 270,40 | 276,75 | 264,85 | 273,60 | 1,26% | 1.254,00 |
| 19.04.2024 | 274,45 | 276,95 | 265,65 | 270,20 | -2,26% | 2.976,00 |
| 18.04.2024 | 329,65 | 329,65 | 266,35 | 276,45 | -16,14% | 6.521,00 |
| 17.04.2024 | 338,25 | 338,80 | 328,15 | 329,65 | -2,61% | 360,00 |
| 16.04.2024 | 334,90 | 341,60 | 333,30 | 338,50 | 1,26% | 277,00 |
| 15.04.2024 | 336,60 | 346,15 | 333,45 | 334,30 | 0,30% | 319,00 |
| 12.04.2024 | 345,85 | 349,65 | 333,10 | 333,30 | -3,63% | 560,00 |
| 11.04.2024 | 339,65 | 347,50 | 338,30 | 345,85 | 1,86% | 308,00 |
| 10.04.2024 | 352,70 | 353,85 | 338,25 | 339,55 | -3,78% | 248,00 |
| 09.04.2024 | 347,90 | 353,00 | 344,55 | 352,90 | 1,44% | 170,00 |
| 08.04.2024 | 341,20 | 348,95 | 338,40 | 347,90 | 1,96% | 295,00 |
| 05.04.2024 | 343,45 | 344,85 | 338,00 | 341,20 | -0,66% | 318,00 |
| 04.04.2024 | 349,90 | 352,05 | 342,25 | 343,45 | -1,90% | 315,00 |
| 03.04.2024 | 357,10 | 357,30 | 347,15 | 350,10 | -1,96% | 460,00 |
| 02.04.2024 | 367,25 | 369,30 | 354,85 | 357,10 | -3,04% | 391,00 |
| 28.03.2024 | 364,35 | 375,40 | 364,35 | 368,30 | 1,03% | 1.115,00 |
| 27.03.2024 | 370,60 | 374,30 | 349,55 | 364,55 | -1,63% | 295,00 |
| 26.03.2024 | 370,65 | 372,15 | 366,15 | 370,60 | -0,05% | 529,00 |
| 25.03.2024 | 379,00 | 380,40 | 367,30 | 370,80 | -2,24% | 12.594,00 |
| 22.03.2024 | 373,70 | 383,50 | 372,10 | 379,30 | 1,63% | 8.367,00 |
| 21.03.2024 | 367,60 | 382,00 | 365,70 | 373,20 | 2,36% | 9.876,00 |
| 20.03.2024 | 363,10 | 371,00 | 361,10 | 364,60 | 0,72% | 7.369,00 |
| 19.03.2024 | 355,90 | 365,80 | 352,40 | 362,00 | 1,66% | 3.437,00 |
| 18.03.2024 | 365,40 | 368,40 | 354,70 | 356,10 | -2,49% | 8.577,00 |
| 15.03.2024 | 365,00 | 368,50 | 360,50 | 365,20 | 0,03% | 7.965,00 |
| 14.03.2024 | 360,90 | 369,40 | 357,00 | 365,10 | 1,30% | 3.090,00 |
| 13.03.2024 | 360,50 | 362,10 | 358,00 | 360,40 | 0,61% | 2.711,00 |
| 12.03.2024 | 360,50 | 361,00 | 352,80 | 358,20 | -0,67% | 4.243,00 |
| 11.03.2024 | 363,30 | 367,10 | 357,70 | 360,60 | -1,56% | 2.175,00 |
| 08.03.2024 | 366,10 | 371,90 | 361,10 | 366,30 | -0,43% | 3.207,00 |
| 07.03.2024 | 352,60 | 369,30 | 349,10 | 367,90 | 4,37% | 13.380,00 |
| 06.03.2024 | 349,20 | 355,00 | 347,00 | 352,50 | 1,97% | 17.645,00 |