197,475€
0,45%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 216,75 | 222,95 | 216,75 | 221,00 | 1,98% | 177,00 |
| 23.05.2025 | 223,85 | 227,90 | 215,65 | 216,70 | -3,24% | 616,00 |
| 22.05.2025 | 226,25 | 229,20 | 219,70 | 223,95 | -0,97% | 909,00 |
| 21.05.2025 | 229,90 | 230,05 | 225,70 | 226,15 | -1,70% | 267,00 |
| 20.05.2025 | 230,70 | 231,60 | 225,70 | 230,05 | -0,28% | 219,00 |
| 19.05.2025 | 228,95 | 234,40 | 227,05 | 230,70 | 0,17% | 46,00 |
| 16.05.2025 | 229,60 | 231,85 | 225,10 | 230,30 | 0,26% | 11,00 |
| 15.05.2025 | 232,35 | 233,05 | 227,30 | 229,70 | -1,12% | 88,00 |
| 14.05.2025 | 232,40 | 237,60 | 231,25 | 232,30 | -0,13% | 377,00 |
| 13.05.2025 | 229,90 | 235,30 | 229,90 | 232,60 | 0,69% | 135,00 |
| 12.05.2025 | 232,30 | 232,70 | 224,50 | 231,00 | 0,41% | 699,00 |
| 09.05.2025 | 227,60 | 232,80 | 227,40 | 230,05 | 1,01% | 140,00 |
| 08.05.2025 | 227,10 | 230,30 | 224,95 | 227,75 | 0,64% | 131,00 |
| 07.05.2025 | 233,45 | 234,55 | 221,95 | 226,30 | -3,08% | 455,00 |
| 06.05.2025 | 235,70 | 237,55 | 232,00 | 233,50 | -0,98% | 164,00 |
| 05.05.2025 | 233,90 | 239,35 | 232,50 | 235,80 | 0,34% | 935,00 |
| 02.05.2025 | 228,20 | 235,50 | 227,80 | 235,00 | 2,89% | 412,00 |
| 30.04.2025 | 228,20 | 231,15 | 223,10 | 228,40 | -0,15% | 241,00 |
| 29.04.2025 | 223,00 | 230,50 | 222,40 | 228,75 | 2,58% | 63,00 |
| 28.04.2025 | 227,45 | 230,35 | 220,95 | 223,00 | -2,43% | 1.090,00 |
| 25.04.2025 | 230,20 | 233,40 | 226,20 | 228,55 | -0,72% | 172,00 |
| 24.04.2025 | 227,90 | 231,50 | 227,15 | 230,20 | 0,94% | 302,00 |
| 23.04.2025 | 225,55 | 232,40 | 220,30 | 228,05 | 2,91% | 814,00 |
| 22.04.2025 | 207,25 | 224,05 | 205,10 | 221,60 | 6,92% | 1.137,00 |
| 17.04.2025 | 213,80 | 218,30 | 202,05 | 207,25 | -1,78% | 2.331,00 |
| 16.04.2025 | 196,02 | 214,85 | 194,00 | 211,00 | 7,94% | 3.499,00 |
| 15.04.2025 | 189,60 | 197,43 | 189,45 | 195,48 | 3,15% | 617,00 |
| 14.04.2025 | 188,15 | 191,13 | 186,60 | 189,50 | 0,48% | 718,00 |
| 11.04.2025 | 181,58 | 189,25 | 179,58 | 188,60 | 3,97% | 541,00 |
| 10.04.2025 | 191,88 | 201,90 | 175,95 | 181,40 | -7,92% | 687,00 |
| 09.04.2025 | 178,25 | 202,00 | 174,63 | 197,00 | 10,69% | 1.738,00 |
| 08.04.2025 | 178,20 | 185,93 | 177,18 | 177,98 | -0,04% | 1.059,00 |
| 07.04.2025 | 183,63 | 187,30 | 166,15 | 178,05 | -3,44% | 1.197,00 |
| 04.04.2025 | 200,02 | 205,50 | 184,27 | 184,40 | -7,81% | 340,00 |
| 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 |