178,600€
0,51%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 177,60 | 178,00 | 177,40 | 177,50 | -0,11% | 20,00 |
| 01.10.2025 | 161,20 | 177,70 | 160,70 | 177,70 | 12,47% | 177,00 |
| 30.09.2025 | 159,90 | 161,30 | 156,30 | 158,00 | -0,82% | 5,00 |
| 29.09.2025 | 158,80 | 161,00 | 158,40 | 159,30 | 0,38% | 21,00 |
| 26.09.2025 | 161,40 | 164,10 | 154,00 | 158,70 | -5,37% | 16,00 |
| 25.09.2025 | 167,50 | 167,70 | 167,50 | 167,70 | -0,42% | - |
| 24.09.2025 | 170,50 | 172,00 | 167,60 | 168,40 | -1,29% | - |
| 23.09.2025 | 172,00 | 173,20 | 169,40 | 170,60 | -0,99% | 3,00 |
| 22.09.2025 | 175,00 | 177,20 | 172,00 | 172,30 | -0,29% | 60,00 |
| 19.09.2025 | 169,40 | 173,60 | 168,10 | 172,80 | 1,41% | 50,00 |
| 18.09.2025 | 164,00 | 171,20 | 163,80 | 170,40 | 5,71% | 35,00 |
| 17.09.2025 | 163,10 | 163,30 | 160,00 | 161,20 | -0,74% | 1,00 |
| 16.09.2025 | 163,10 | 166,00 | 161,30 | 162,40 | -0,31% | - |
| 15.09.2025 | 159,60 | 163,50 | 157,90 | 162,90 | 2,32% | 2,00 |
| 12.09.2025 | 159,00 | 159,30 | 158,90 | 159,20 | -2,81% | - |
| 11.09.2025 | 163,60 | 163,90 | 163,40 | 163,80 | 1,93% | - |
| 10.09.2025 | 160,60 | 160,70 | 160,60 | 160,70 | 1,58% | - |
| 09.09.2025 | 156,80 | 159,30 | 156,80 | 158,20 | 0,38% | - |
| 08.09.2025 | 158,00 | 159,50 | 156,80 | 157,60 | 0,00% | 10,00 |
| 05.09.2025 | 155,60 | 161,90 | 155,40 | 157,60 | 1,29% | 598,00 |
| 04.09.2025 | 161,20 | 161,90 | 154,20 | 155,60 | -3,95% | 1,00 |
| 03.09.2025 | 160,80 | 164,20 | 160,60 | 162,00 | 0,75% | 21,00 |
| 02.09.2025 | 167,30 | 167,80 | 159,60 | 160,80 | -4,29% | 3,00 |
| 01.09.2025 | 162,80 | 168,20 | 162,40 | 168,00 | 2,75% | 26,00 |
| 29.08.2025 | 160,50 | 165,00 | 158,60 | 163,50 | 1,81% | 1,00 |
| 28.08.2025 | 159,00 | 161,70 | 157,90 | 160,60 | 1,13% | 100,00 |
| 27.08.2025 | 160,60 | 163,00 | 158,80 | 158,80 | -1,12% | 2,00 |
| 26.08.2025 | 160,90 | 165,10 | 157,70 | 160,60 | -0,19% | 5,00 |
| 25.08.2025 | 161,00 | 163,30 | 158,80 | 160,90 | -0,31% | 60,00 |
| 22.08.2025 | 159,70 | 163,30 | 156,60 | 161,40 | 2,09% | - |
| 21.08.2025 | 162,50 | 163,80 | 158,10 | 158,10 | -2,71% | 21,00 |
| 20.08.2025 | 161,50 | 163,60 | 160,10 | 162,50 | 0,37% | 1,00 |
| 19.08.2025 | 160,60 | 164,30 | 159,50 | 161,90 | 0,62% | - |
| 18.08.2025 | 163,80 | 163,90 | 159,30 | 160,90 | -1,35% | - |
| 15.08.2025 | 163,30 | 163,70 | 160,30 | 163,10 | 0,00% | 13,00 |
| 14.08.2025 | 161,00 | 164,80 | 160,20 | 163,10 | 1,05% | 108,00 |
| 13.08.2025 | 163,40 | 164,10 | 159,80 | 161,40 | -1,47% | 14,00 |
| 12.08.2025 | 151,00 | 163,80 | 151,00 | 163,80 | 8,48% | 475,00 |
| 11.08.2025 | 149,40 | 151,90 | 148,50 | 151,00 | 1,41% | 2,00 |
| 08.08.2025 | 148,80 | 150,60 | 146,40 | 148,90 | 0,27% | - |
| 07.08.2025 | 147,60 | 150,30 | 145,60 | 148,50 | 1,30% | 225,00 |
| 06.08.2025 | 148,80 | 151,90 | 145,60 | 146,60 | -1,08% | 64,00 |
| 05.08.2025 | 150,20 | 152,70 | 146,70 | 148,20 | -1,33% | 3,00 |
| 04.08.2025 | 150,70 | 154,40 | 149,10 | 150,20 | 0,40% | 14,00 |
| 01.08.2025 | 156,80 | 156,80 | 149,30 | 149,60 | -4,16% | 67,00 |
| 31.07.2025 | 159,60 | 161,40 | 155,40 | 156,10 | -2,07% | 145,00 |
| 30.07.2025 | 160,90 | 162,20 | 158,20 | 159,40 | -0,87% | 4,00 |
| 29.07.2025 | 158,90 | 163,90 | 156,00 | 160,80 | 1,32% | 75,00 |
| 28.07.2025 | 161,20 | 165,70 | 157,90 | 158,70 | 1,02% | 431,00 |
| 25.07.2025 | 161,60 | 162,10 | 156,80 | 157,10 | -2,36% | 58,00 |
| 24.07.2025 | 161,00 | 164,50 | 157,70 | 160,90 | -0,49% | 112,00 |
| 23.07.2025 | 158,20 | 167,10 | 157,20 | 161,70 | 2,73% | 71,00 |
| 22.07.2025 | 172,00 | 176,70 | 148,70 | 157,40 | -9,44% | 1.221,00 |
| 21.07.2025 | 169,00 | 177,50 | 164,40 | 173,80 | 2,84% | 31,00 |
| 18.07.2025 | 175,60 | 176,10 | 168,60 | 169,00 | -3,76% | 18,00 |
| 17.07.2025 | 172,00 | 177,00 | 171,20 | 175,60 | 1,86% | - |
| 16.07.2025 | 172,50 | 175,00 | 170,00 | 172,40 | -0,12% | 21,00 |
| 15.07.2025 | 171,30 | 177,60 | 170,00 | 172,60 | 0,88% | 4,00 |
| 14.07.2025 | 176,20 | 178,30 | 170,70 | 171,10 | -2,89% | 27,00 |
| 11.07.2025 | 180,30 | 181,90 | 176,20 | 176,20 | -2,65% | 30,00 |
| 10.07.2025 | 176,10 | 182,50 | 174,70 | 181,00 | 2,72% | 2,00 |
| 09.07.2025 | 179,00 | 183,90 | 175,10 | 176,20 | -2,00% | 120,00 |
| 08.07.2025 | 175,20 | 180,40 | 174,50 | 179,80 | 2,57% | 50,00 |
| 07.07.2025 | 178,20 | 181,20 | 174,40 | 175,30 | -1,63% | 1,00 |
| 04.07.2025 | 178,90 | 181,90 | 175,90 | 178,20 | -0,45% | 24,00 |
| 03.07.2025 | 181,10 | 184,50 | 178,00 | 179,00 | -1,70% | 35,00 |
| 02.07.2025 | 175,40 | 183,10 | 175,40 | 182,10 | 3,88% | 82,00 |
| 01.07.2025 | 175,60 | 179,60 | 175,00 | 175,30 | -0,40% | - |
| 30.06.2025 | 177,20 | 180,10 | 174,50 | 176,00 | -1,01% | - |
| 27.06.2025 | 177,40 | 182,00 | 175,60 | 177,80 | 0,17% | - |
| 26.06.2025 | 172,60 | 180,20 | 172,10 | 177,50 | 2,90% | - |
| 25.06.2025 | 172,60 | 176,50 | 171,00 | 172,50 | -0,40% | - |
| 24.06.2025 | 170,70 | 175,80 | 169,30 | 173,20 | 2,00% | 153,00 |
| 23.06.2025 | 171,40 | 172,00 | 167,10 | 169,80 | -1,39% | 129,00 |
| 20.06.2025 | 173,30 | 176,80 | 172,00 | 172,20 | -0,98% | 10,00 |
| 19.06.2025 | 170,00 | 174,20 | 165,50 | 173,90 | 2,29% | 110,00 |
| 18.06.2025 | 170,00 | 175,10 | 166,90 | 170,00 | 0,29% | 75,00 |
| 17.06.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -1,85% | - |
| 16.06.2025 | 167,00 | 176,40 | 164,10 | 172,70 | 3,54% | 32,00 |
| 13.06.2025 | 166,00 | 170,50 | 162,30 | 166,80 | 0,00% | 28,00 |
| 12.06.2025 | 168,40 | 173,90 | 164,80 | 166,80 | -1,07% | 5,00 |
| 11.06.2025 | 169,90 | 171,40 | 166,50 | 168,60 | -0,71% | 120,00 |
| 10.06.2025 | 165,40 | 171,70 | 164,90 | 169,80 | 2,66% | 5,00 |
| 09.06.2025 | 167,10 | 175,20 | 164,60 | 165,40 | -1,72% | 1,00 |
| 06.06.2025 | 165,20 | 168,40 | 161,80 | 168,30 | 2,06% | 30,00 |
| 05.06.2025 | 167,30 | 172,50 | 162,40 | 164,90 | -1,49% | 30,00 |
| 04.06.2025 | 164,80 | 171,70 | 161,20 | 167,40 | 1,45% | 279,00 |
| 03.06.2025 | 166,00 | 176,30 | 163,30 | 165,00 | -0,66% | - |
| 02.06.2025 | 175,00 | 175,40 | 162,80 | 166,10 | -5,46% | 293,00 |
| 30.05.2025 | 175,60 | 177,10 | 172,10 | 175,70 | 0,06% | 10,00 |
| 29.05.2025 | 176,60 | 180,90 | 174,20 | 175,60 | -0,68% | 10,00 |
| 28.05.2025 | 177,60 | 179,70 | 175,60 | 176,80 | -0,34% | 154,00 |
| 27.05.2025 | 176,60 | 178,70 | 175,40 | 177,40 | -0,22% | 64,00 |
| 26.05.2025 | 176,30 | 180,20 | 174,70 | 177,80 | 0,40% | 22,00 |
| 23.05.2025 | 179,60 | 185,50 | 175,80 | 177,10 | -1,83% | 15,00 |
| 22.05.2025 | 180,70 | 187,10 | 178,90 | 180,40 | -0,82% | 55,00 |
| 21.05.2025 | 184,20 | 188,00 | 181,90 | 181,90 | -1,57% | 58,00 |
| 20.05.2025 | 183,50 | 188,20 | 182,50 | 184,80 | 0,27% | 5,00 |
| 19.05.2025 | 185,70 | 190,40 | 182,40 | 184,30 | -1,55% | 70,00 |
| 16.05.2025 | 185,00 | 188,60 | 182,20 | 187,20 | 1,13% | - |