225,500€
2,97%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 219,00 | 227,50 | 217,50 | 225,75 | 3,08% | - |
| 29.01.2025 | 226,75 | 227,00 | 213,00 | 219,00 | -3,31% | 32,00 |
| 28.01.2025 | 198,85 | 232,50 | 198,85 | 226,50 | 13,73% | 661,00 |
| 27.01.2025 | 198,80 | 201,50 | 197,30 | 199,15 | 0,48% | 9,00 |
| 24.01.2025 | 197,70 | 201,00 | 197,60 | 198,20 | 0,30% | 15,00 |
| 23.01.2025 | 197,50 | 200,30 | 196,70 | 197,60 | -0,40% | - |
| 22.01.2025 | 193,40 | 199,40 | 191,70 | 198,40 | 2,53% | 6,00 |
| 21.01.2025 | 190,60 | 194,40 | 188,70 | 193,50 | 1,20% | - |
| 20.01.2025 | 184,20 | 191,80 | 182,60 | 191,20 | 3,91% | 10,00 |
| 17.01.2025 | 188,80 | 191,60 | 184,00 | 184,00 | -2,44% | - |
| 16.01.2025 | 191,00 | 191,60 | 186,40 | 188,60 | -1,20% | 19,00 |
| 15.01.2025 | 189,00 | 195,50 | 188,80 | 190,90 | 0,63% | 7,00 |
| 14.01.2025 | 193,40 | 198,80 | 189,00 | 189,70 | -1,61% | - |
| 13.01.2025 | 189,20 | 195,80 | 187,40 | 192,80 | 1,37% | - |
| 10.01.2025 | 189,60 | 193,20 | 188,30 | 190,20 | 0,21% | 20,00 |
| 09.01.2025 | 187,70 | 190,80 | 186,60 | 189,80 | 1,12% | 14,00 |
| 08.01.2025 | 190,80 | 190,90 | 186,50 | 187,70 | -1,47% | - |
| 07.01.2025 | 180,10 | 194,10 | 177,70 | 190,50 | 5,89% | 258,00 |
| 06.01.2025 | 171,20 | 182,30 | 170,90 | 179,90 | 4,59% | 98,00 |
| 03.01.2025 | 172,80 | 176,10 | 171,20 | 172,00 | -0,86% | 20,00 |
| 02.01.2025 | 172,40 | 175,50 | 172,30 | 173,50 | 0,75% | 42,00 |
| 30.12.2024 | 177,10 | 178,50 | 172,10 | 172,20 | -2,99% | 80,00 |
| 27.12.2024 | 177,40 | 181,20 | 175,70 | 177,50 | 0,17% | 86,00 |
| 23.12.2024 | 177,10 | 178,30 | 174,90 | 177,20 | 0,17% | - |
| 20.12.2024 | 173,10 | 177,40 | 171,00 | 176,90 | 2,08% | 23,00 |
| 19.12.2024 | 175,40 | 180,70 | 172,90 | 173,30 | -1,31% | 59,00 |
| 18.12.2024 | 177,40 | 182,50 | 175,00 | 175,60 | -1,01% | 30,00 |
| 17.12.2024 | 179,40 | 181,30 | 175,00 | 177,40 | -1,11% | 70,00 |
| 16.12.2024 | 181,10 | 182,10 | 173,90 | 179,40 | -0,83% | 3,00 |
| 13.12.2024 | 187,80 | 187,90 | 180,90 | 180,90 | -3,67% | 31,00 |
| 12.12.2024 | 187,20 | 189,20 | 185,40 | 187,80 | 0,43% | 46,00 |
| 11.12.2024 | 183,60 | 188,90 | 179,90 | 187,00 | 1,80% | 75,00 |
| 10.12.2024 | 175,20 | 186,40 | 174,10 | 183,70 | 4,97% | - |
| 09.12.2024 | 175,20 | 177,30 | 172,00 | 175,00 | -0,11% | 12,00 |
| 06.12.2024 | 172,60 | 176,40 | 171,70 | 175,20 | 1,51% | 95,00 |
| 05.12.2024 | 177,40 | 178,40 | 171,80 | 172,60 | -2,71% | 4,00 |
| 04.12.2024 | 176,10 | 179,10 | 175,50 | 177,40 | 0,62% | 17,00 |
| 03.12.2024 | 181,10 | 181,10 | 173,50 | 176,30 | -2,65% | 1,00 |
| 02.12.2024 | 179,50 | 181,70 | 177,60 | 181,10 | 0,44% | 2,00 |
| 29.11.2024 | 179,80 | 181,70 | 177,90 | 180,30 | 0,17% | - |
| 28.11.2024 | 179,10 | 182,00 | 177,30 | 180,00 | 0,50% | - |
| 27.11.2024 | 177,10 | 179,10 | 175,90 | 179,10 | 1,13% | 28,00 |
| 26.11.2024 | 177,40 | 178,40 | 173,80 | 177,10 | -0,28% | 77,00 |
| 25.11.2024 | 176,70 | 182,20 | 174,20 | 177,60 | 0,40% | 7,00 |
| 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 |