167,100€
1,33%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 186,20 | 195,40 | 184,70 | 185,10 | -1,17% | 17,00 |
| 14.05.2025 | 184,90 | 191,00 | 184,70 | 187,30 | 1,46% | 6,00 |
| 13.05.2025 | 187,80 | 191,20 | 184,50 | 184,60 | -2,33% | 53,00 |
| 12.05.2025 | 186,60 | 190,20 | 182,50 | 189,00 | 1,34% | 40,00 |
| 09.05.2025 | 185,30 | 190,00 | 184,00 | 186,50 | 0,65% | 10,00 |
| 08.05.2025 | 185,40 | 189,60 | 183,00 | 185,30 | -0,22% | 62,00 |
| 07.05.2025 | 191,80 | 195,20 | 182,80 | 185,70 | -3,28% | 50,00 |
| 06.05.2025 | 190,50 | 194,00 | 185,70 | 192,00 | 0,31% | 11,00 |
| 05.05.2025 | 192,10 | 195,30 | 190,70 | 191,40 | -0,57% | 62,00 |
| 02.05.2025 | 185,50 | 192,90 | 184,80 | 192,50 | 3,61% | 68,00 |
| 30.04.2025 | 185,80 | 187,80 | 182,00 | 185,80 | -0,27% | - |
| 29.04.2025 | 183,50 | 188,30 | 182,00 | 186,30 | 1,31% | 59,00 |
| 28.04.2025 | 185,80 | 189,00 | 183,30 | 183,90 | -1,18% | - |
| 25.04.2025 | 186,90 | 189,30 | 183,40 | 186,10 | -0,48% | 6,00 |
| 24.04.2025 | 184,80 | 189,30 | 182,70 | 187,00 | 0,86% | 136,00 |
| 23.04.2025 | 181,00 | 189,40 | 181,00 | 185,40 | 2,21% | 116,00 |
| 22.04.2025 | 173,90 | 183,60 | 172,70 | 181,40 | 4,67% | 214,00 |
| 17.04.2025 | 171,80 | 178,40 | 167,70 | 173,30 | 0,99% | 20,00 |
| 16.04.2025 | 161,00 | 182,10 | 160,30 | 171,60 | 6,06% | 119,00 |
| 15.04.2025 | 162,70 | 166,40 | 157,70 | 161,80 | 0,43% | 166,00 |
| 14.04.2025 | 157,90 | 163,00 | 154,70 | 161,10 | 3,14% | 12,00 |
| 11.04.2025 | 154,00 | 158,10 | 147,50 | 156,20 | 2,97% | 304,00 |
| 10.04.2025 | 153,10 | 165,40 | 147,10 | 151,70 | -0,72% | 36,00 |
| 09.04.2025 | 146,50 | 154,70 | 143,20 | 152,80 | 2,90% | - |
| 08.04.2025 | 148,00 | 153,80 | 146,10 | 148,50 | 0,68% | 60,00 |
| 07.04.2025 | 153,00 | 153,40 | 132,20 | 147,50 | -3,41% | 116,00 |
| 04.04.2025 | 160,30 | 169,80 | 149,60 | 152,70 | -4,80% | 190,00 |
| 03.04.2025 | 166,10 | 170,90 | 159,50 | 160,40 | -5,37% | 180,00 |
| 02.04.2025 | 172,20 | 173,80 | 164,50 | 169,50 | -1,74% | 121,00 |
| 01.04.2025 | 173,30 | 174,50 | 170,30 | 172,50 | -0,63% | 10,00 |
| 31.03.2025 | 175,40 | 176,40 | 168,10 | 173,60 | -1,08% | 22,00 |
| 28.03.2025 | 175,10 | 178,70 | 173,00 | 175,50 | 0,40% | - |
| 27.03.2025 | 172,10 | 182,40 | 171,30 | 174,80 | 1,33% | 15,00 |
| 26.03.2025 | 182,60 | 183,30 | 170,70 | 172,50 | -5,63% | 116,00 |
| 25.03.2025 | 184,30 | 188,20 | 180,80 | 182,80 | -1,03% | 100,00 |
| 24.03.2025 | 183,40 | 188,90 | 182,40 | 184,70 | 0,71% | - |
| 21.03.2025 | 186,60 | 190,10 | 180,90 | 183,40 | -1,61% | - |
| 20.03.2025 | 188,30 | 192,80 | 183,90 | 186,40 | -1,22% | 54,00 |
| 19.03.2025 | 191,10 | 193,40 | 188,30 | 188,70 | -1,62% | - |
| 18.03.2025 | 193,20 | 195,80 | 189,80 | 191,80 | -0,83% | - |
| 17.03.2025 | 188,30 | 194,70 | 186,20 | 193,40 | 2,06% | 80,00 |
| 14.03.2025 | 188,90 | 190,90 | 186,60 | 189,50 | 0,58% | 4,00 |
| 13.03.2025 | 185,40 | 190,00 | 184,70 | 188,40 | 1,40% | - |
| 12.03.2025 | 183,00 | 194,40 | 179,70 | 185,80 | 2,37% | 32,00 |
| 11.03.2025 | 181,20 | 191,40 | 177,20 | 181,50 | 0,44% | 1,00 |
| 10.03.2025 | 185,00 | 187,30 | 179,50 | 180,70 | -2,43% | 117,00 |
| 07.03.2025 | 189,80 | 191,40 | 182,80 | 185,20 | -2,53% | 5,00 |
| 06.03.2025 | 182,20 | 193,50 | 178,20 | 190,00 | 3,77% | - |
| 05.03.2025 | 180,80 | 186,50 | 174,80 | 183,10 | 1,22% | - |
| 04.03.2025 | 185,20 | 192,40 | 175,30 | 180,90 | -2,85% | 20,00 |
| 03.03.2025 | 193,50 | 193,70 | 185,70 | 186,20 | -3,27% | 14,00 |
| 28.02.2025 | 191,00 | 193,40 | 187,10 | 192,50 | 0,94% | - |
| 27.02.2025 | 192,70 | 197,90 | 189,80 | 190,70 | -1,24% | 26,00 |
| 26.02.2025 | 189,60 | 199,35 | 189,60 | 193,10 | 0,84% | 120,00 |
| 25.02.2025 | 189,70 | 194,30 | 187,20 | 191,50 | 1,11% | - |
| 24.02.2025 | 194,30 | 195,10 | 188,70 | 189,40 | -1,41% | 4,00 |
| 21.02.2025 | 196,50 | 198,00 | 192,00 | 192,10 | -2,09% | 15,00 |
| 20.02.2025 | 187,80 | 198,40 | 187,70 | 196,20 | 4,58% | 9,00 |
| 19.02.2025 | 190,60 | 193,00 | 187,60 | 187,60 | -2,14% | - |
| 18.02.2025 | 194,90 | 194,90 | 189,30 | 191,70 | -1,59% | 7,00 |
| 17.02.2025 | 198,00 | 198,10 | 189,90 | 194,80 | -1,57% | 140,00 |
| 14.02.2025 | 199,30 | 200,70 | 196,70 | 197,90 | -0,58% | 160,00 |
| 13.02.2025 | 199,70 | 201,80 | 197,40 | 199,05 | -0,20% | - |
| 12.02.2025 | 198,45 | 206,25 | 195,80 | 199,45 | 0,50% | - |
| 11.02.2025 | 200,80 | 201,55 | 196,20 | 198,45 | -0,95% | 66,00 |
| 10.02.2025 | 199,70 | 202,80 | 197,60 | 200,35 | 0,45% | 20,00 |
| 07.02.2025 | 204,00 | 204,00 | 198,90 | 199,45 | -2,35% | 4,00 |
| 06.02.2025 | 212,00 | 213,50 | 201,65 | 204,25 | -3,08% | 91,00 |
| 05.02.2025 | 213,00 | 213,00 | 207,00 | 210,75 | -0,35% | - |
| 04.02.2025 | 218,50 | 218,50 | 211,00 | 211,50 | -2,87% | 30,00 |
| 03.02.2025 | 218,00 | 220,25 | 216,50 | 217,75 | -1,80% | 20,00 |
| 31.01.2025 | 226,00 | 227,50 | 220,25 | 221,75 | -1,77% | 55,00 |
| 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 |