176,700€
4,99%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 168,30 | 178,00 | 168,10 | 176,90 | 5,11% | 60,00 |
| 21.11.2024 | 170,60 | 172,20 | 165,20 | 168,30 | -1,35% | 100,00 |
| 20.11.2024 | 170,50 | 172,80 | 168,50 | 170,60 | 0,29% | - |
| 19.11.2024 | 172,50 | 174,90 | 168,30 | 170,10 | -1,28% | - |
| 18.11.2024 | 174,70 | 180,50 | 170,40 | 172,30 | -1,37% | 42,00 |
| 15.11.2024 | 184,60 | 184,60 | 172,80 | 174,70 | -5,21% | 215,00 |
| 14.11.2024 | 183,50 | 186,00 | 181,60 | 184,30 | 0,44% | 62,00 |
| 13.11.2024 | 187,10 | 187,70 | 181,70 | 183,50 | -1,77% | 20,00 |
| 12.11.2024 | 187,20 | 192,40 | 182,60 | 186,80 | -1,06% | 13,00 |
| 11.11.2024 | 185,00 | 189,50 | 184,30 | 188,80 | 2,16% | 15,00 |
| 08.11.2024 | 191,10 | 191,80 | 184,10 | 184,80 | -3,30% | - |
| 07.11.2024 | 186,30 | 191,40 | 185,10 | 191,10 | 2,47% | 10,00 |
| 06.11.2024 | 188,80 | 193,50 | 183,80 | 186,50 | -2,61% | - |
| 05.11.2024 | 187,90 | 192,30 | 185,80 | 191,50 | 1,81% | 19,00 |
| 04.11.2024 | 192,10 | 197,00 | 187,70 | 188,10 | -2,08% | 8,00 |
| 01.11.2024 | 188,90 | 194,90 | 185,10 | 192,10 | 1,69% | - |
| 31.10.2024 | 187,00 | 189,60 | 183,50 | 188,90 | 1,02% | 25,00 |
| 30.10.2024 | 193,90 | 194,60 | 185,30 | 187,00 | -4,05% | 8,00 |
| 29.10.2024 | 196,30 | 197,30 | 193,60 | 194,90 | -0,71% | - |
| 28.10.2024 | 195,10 | 196,90 | 193,90 | 196,30 | 1,08% | 10,00 |
| 25.10.2024 | 197,30 | 197,30 | 193,60 | 194,20 | -1,62% | 37,00 |
| 24.10.2024 | 200,30 | 204,75 | 197,20 | 197,40 | -1,50% | - |
| 23.10.2024 | 201,15 | 204,75 | 196,40 | 200,40 | -0,32% | 35,00 |
| 22.10.2024 | 202,25 | 207,00 | 196,50 | 201,05 | -0,84% | 27,00 |
| 21.10.2024 | 211,50 | 213,50 | 197,90 | 202,75 | -4,14% | 102,00 |
| 18.10.2024 | 207,75 | 216,25 | 206,75 | 211,50 | 1,81% | 45,00 |
| 17.10.2024 | 180,10 | 212,75 | 180,10 | 207,75 | 15,16% | 615,00 |
| 16.10.2024 | 187,20 | 188,50 | 176,80 | 180,40 | -3,63% | 57,00 |
| 15.10.2024 | 190,30 | 194,00 | 186,10 | 187,20 | -1,63% | 130,00 |
| 14.10.2024 | 189,30 | 193,70 | 186,30 | 190,30 | 0,63% | 137,00 |
| 11.10.2024 | 185,90 | 191,00 | 185,50 | 189,10 | 1,72% | 5,00 |
| 10.10.2024 | 188,00 | 190,40 | 184,10 | 185,90 | -1,12% | - |
| 09.10.2024 | 186,50 | 190,70 | 186,40 | 188,00 | 0,48% | 27,00 |
| 08.10.2024 | 187,40 | 187,60 | 182,00 | 187,10 | -0,27% | 25,00 |
| 07.10.2024 | 190,50 | 191,30 | 186,60 | 187,60 | -1,32% | 310,00 |
| 04.10.2024 | 187,00 | 194,50 | 186,70 | 190,10 | 1,66% | 97,00 |
| 03.10.2024 | 195,50 | 198,20 | 186,10 | 187,00 | -4,45% | 480,00 |
| 02.10.2024 | 195,70 | 201,30 | 193,20 | 195,70 | 0,20% | 6,00 |
| 01.10.2024 | 201,45 | 204,25 | 193,70 | 195,30 | -3,05% | 960,00 |
| 30.09.2024 | 202,75 | 203,50 | 197,30 | 201,45 | -0,35% | 40,00 |
| 27.09.2024 | 195,70 | 204,25 | 195,50 | 202,15 | 3,30% | 19,00 |
| 26.09.2024 | 182,90 | 198,40 | 182,90 | 195,70 | 6,94% | 62,00 |
| 25.09.2024 | 186,50 | 195,60 | 182,30 | 183,00 | -1,88% | - |
| 24.09.2024 | 186,70 | 188,70 | 184,00 | 186,50 | 0,00% | - |
| 23.09.2024 | 188,50 | 189,10 | 184,50 | 186,50 | -1,06% | 30,00 |
| 20.09.2024 | 197,30 | 197,85 | 183,30 | 188,50 | -4,46% | 76,00 |
| 19.09.2024 | 194,10 | 204,00 | 192,60 | 197,30 | 1,65% | 12,00 |
| 18.09.2024 | 193,40 | 197,50 | 183,20 | 194,10 | 0,36% | 58,00 |
| 17.09.2024 | 189,60 | 195,60 | 186,50 | 193,40 | 2,06% | - |
| 16.09.2024 | 195,50 | 195,80 | 188,60 | 189,50 | -3,02% | - |
| 13.09.2024 | 193,50 | 196,80 | 191,20 | 195,40 | 0,98% | 24,00 |
| 12.09.2024 | 200,30 | 204,25 | 192,70 | 193,50 | -3,44% | 20,00 |
| 11.09.2024 | 201,70 | 202,75 | 196,90 | 200,40 | -0,60% | 1,00 |
| 10.09.2024 | 199,40 | 210,75 | 198,10 | 201,60 | 0,93% | 15,00 |
| 09.09.2024 | 190,10 | 200,40 | 186,90 | 199,75 | 5,41% | 262,00 |
| 06.09.2024 | 187,30 | 193,50 | 182,50 | 189,50 | 1,17% | 10,00 |
| 05.09.2024 | 184,10 | 191,10 | 180,70 | 187,30 | 1,63% | - |
| 04.09.2024 | 186,10 | 192,60 | 179,50 | 184,30 | -0,97% | 21,00 |
| 03.09.2024 | 188,90 | 192,80 | 186,10 | 186,10 | -1,48% | 120,00 |
| 02.09.2024 | 199,40 | 199,40 | 188,30 | 188,90 | -5,27% | - |
| 30.08.2024 | 197,75 | 199,40 | 195,20 | 199,40 | 0,83% | - |
| 29.08.2024 | 192,30 | 201,10 | 192,00 | 197,75 | 2,94% | - |
| 28.08.2024 | 192,70 | 196,10 | 191,30 | 192,10 | -0,31% | 8,00 |
| 27.08.2024 | 189,70 | 194,90 | 188,20 | 192,70 | 1,69% | - |
| 26.08.2024 | 189,60 | 191,40 | 187,30 | 189,50 | -0,26% | - |
| 23.08.2024 | 190,50 | 191,80 | 187,30 | 190,00 | -0,05% | - |
| 22.08.2024 | 191,70 | 193,10 | 188,80 | 190,10 | -0,83% | - |
| 21.08.2024 | 187,70 | 192,90 | 187,00 | 191,70 | 2,35% | - |
| 20.08.2024 | 190,70 | 191,80 | 187,00 | 187,30 | -1,58% | - |
| 19.08.2024 | 190,50 | 191,90 | 187,00 | 190,30 | -0,10% | 47,00 |
| 16.08.2024 | 190,90 | 193,10 | 188,10 | 190,50 | -0,21% | 35,00 |
| 15.08.2024 | 185,50 | 191,90 | 185,50 | 190,90 | 2,91% | - |
| 14.08.2024 | 191,10 | 191,50 | 185,50 | 185,50 | -2,93% | - |
| 13.08.2024 | 194,50 | 194,80 | 184,30 | 191,10 | -1,55% | 135,00 |
| 12.08.2024 | 196,30 | 198,30 | 193,90 | 194,10 | -0,72% | 4,00 |
| 09.08.2024 | 195,60 | 200,10 | 193,10 | 195,50 | -0,15% | 18,00 |
| 08.08.2024 | 197,75 | 198,95 | 188,50 | 195,80 | -0,41% | - |
| 07.08.2024 | 192,00 | 199,95 | 191,90 | 196,60 | 2,88% | - |
| 06.08.2024 | 192,10 | 196,85 | 187,90 | 191,10 | -0,88% | 15,00 |
| 05.08.2024 | 199,55 | 199,55 | 186,50 | 192,80 | -3,12% | 72,00 |
| 02.08.2024 | 202,40 | 206,25 | 196,80 | 199,00 | -2,81% | 38,00 |
| 01.08.2024 | 207,75 | 209,25 | 203,50 | 204,75 | -1,21% | 19,00 |
| 31.07.2024 | 199,30 | 208,50 | 199,30 | 207,25 | 4,22% | - |
| 30.07.2024 | 196,10 | 208,75 | 194,30 | 198,85 | 1,40% | 51,00 |
| 29.07.2024 | 194,20 | 200,30 | 193,30 | 196,10 | 1,19% | 210,00 |
| 26.07.2024 | 184,10 | 199,40 | 180,40 | 193,80 | 5,27% | 20,00 |
| 25.07.2024 | 184,50 | 185,30 | 178,70 | 184,10 | -0,32% | 71,00 |
| 24.07.2024 | 181,90 | 186,10 | 178,50 | 184,70 | 1,09% | 108,00 |
| 23.07.2024 | 172,10 | 187,10 | 171,00 | 182,70 | 5,97% | 18,00 |
| 22.07.2024 | 170,10 | 176,70 | 168,60 | 172,40 | 1,35% | 310,00 |
| 19.07.2024 | 193,00 | 193,40 | 164,40 | 170,10 | -12,05% | 231,00 |
| 18.07.2024 | 196,95 | 200,50 | 190,80 | 193,40 | -1,63% | - |
| 17.07.2024 | 190,20 | 197,40 | 190,20 | 196,60 | 3,04% | - |
| 16.07.2024 | 191,70 | 193,20 | 190,00 | 190,80 | -0,47% | 110,00 |
| 15.07.2024 | 193,10 | 195,10 | 190,90 | 191,70 | -0,73% | 1,00 |
| 12.07.2024 | 192,20 | 195,30 | 187,50 | 193,10 | 0,47% | 74,00 |
| 11.07.2024 | 183,30 | 194,10 | 180,50 | 192,20 | 4,86% | 18,00 |
| 10.07.2024 | 185,70 | 186,90 | 182,40 | 183,30 | -1,29% | - |
| 09.07.2024 | 186,50 | 189,60 | 183,40 | 185,70 | -0,54% | - |
| 08.07.2024 | 188,10 | 190,70 | 185,60 | 186,70 | -0,74% | 200,00 |