168,300€
-3,83%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 174,30 | 174,60 | 167,30 | 167,90 | -4,06% | - |
| 08.04.2026 | 165,80 | 175,00 | 165,80 | 175,00 | 6,25% | - |
| 07.04.2026 | 170,80 | 173,40 | 162,50 | 164,70 | -2,54% | 20,00 |
| 02.04.2026 | 165,30 | 171,60 | 163,30 | 169,00 | -0,12% | - |
| 01.04.2026 | 171,20 | 176,70 | 167,00 | 169,20 | -0,94% | - |
| 31.03.2026 | 165,70 | 171,00 | 164,30 | 170,80 | 2,89% | - |
| 30.03.2026 | 164,60 | 167,80 | 163,10 | 166,00 | 0,30% | - |
| 27.03.2026 | 169,80 | 178,30 | 165,50 | 165,50 | -2,76% | 102,00 |
| 26.03.2026 | 170,40 | 171,90 | 167,70 | 170,20 | -0,12% | - |
| 25.03.2026 | 170,50 | 173,60 | 169,80 | 170,40 | 1,67% | 10,00 |
| 24.03.2026 | 164,00 | 173,50 | 164,00 | 167,60 | 0,54% | - |
| 23.03.2026 | 161,80 | 173,70 | 157,80 | 166,70 | 2,08% | 9,00 |
| 20.03.2026 | 167,20 | 167,50 | 162,00 | 163,30 | -1,21% | - |
| 19.03.2026 | 171,00 | 175,20 | 165,10 | 165,30 | -3,45% | 1,00 |
| 18.03.2026 | 177,60 | 184,20 | 170,80 | 171,20 | 2,51% | 136,00 |
| 17.03.2026 | 165,30 | 167,60 | 165,30 | 167,00 | -0,48% | - |
| 16.03.2026 | 165,20 | 168,10 | 161,40 | 167,80 | -0,47% | 24,00 |
| 13.03.2026 | 168,90 | 169,40 | 168,60 | 168,60 | -4,85% | - |
| 12.03.2026 | 170,50 | 177,20 | 170,50 | 177,20 | 2,78% | - |
| 11.03.2026 | 172,90 | 174,60 | 170,50 | 172,40 | -1,65% | - |
| 10.03.2026 | 175,10 | 175,40 | 175,10 | 175,30 | -0,23% | - |
| 09.03.2026 | 178,60 | 178,60 | 169,70 | 175,70 | -1,95% | 2,00 |
| 06.03.2026 | 181,50 | 187,70 | 179,00 | 179,20 | -0,94% | - |
| 05.03.2026 | 184,70 | 188,20 | 178,60 | 180,90 | -2,95% | - |
| 04.03.2026 | 178,50 | 186,40 | 177,50 | 186,40 | 3,15% | - |
| 03.03.2026 | 183,20 | 184,00 | 180,20 | 180,70 | -3,01% | 6,00 |
| 02.03.2026 | 188,80 | 188,80 | 184,20 | 186,30 | -3,32% | 38,00 |
| 27.02.2026 | 190,60 | 192,70 | 189,90 | 192,70 | 1,05% | 222,00 |
| 26.02.2026 | 191,60 | 193,20 | 189,80 | 190,70 | 0,53% | - |
| 25.02.2026 | 188,10 | 193,00 | 187,70 | 189,70 | 1,50% | - |
| 24.02.2026 | 185,50 | 187,60 | 184,20 | 186,90 | -1,48% | - |
| 23.02.2026 | 194,10 | 194,90 | 188,90 | 189,70 | -3,85% | - |
| 20.02.2026 | 193,00 | 197,50 | 192,00 | 197,30 | 3,62% | 21,00 |
| 19.02.2026 | 189,10 | 193,50 | 188,50 | 190,40 | 0,95% | 1,00 |
| 18.02.2026 | 182,70 | 189,10 | 182,30 | 188,60 | 2,39% | 11,00 |
| 17.02.2026 | 179,20 | 184,80 | 178,90 | 184,20 | 2,28% | 1,00 |
| 16.02.2026 | 183,40 | 188,50 | 177,80 | 180,10 | -2,17% | 68,00 |
| 13.02.2026 | 178,60 | 184,40 | 178,00 | 184,10 | 2,68% | 1,00 |
| 12.02.2026 | 180,10 | 181,60 | 177,80 | 179,30 | -0,44% | 180,00 |
| 11.02.2026 | 187,90 | 188,40 | 178,80 | 180,10 | -3,64% | 51,00 |
| 10.02.2026 | 184,20 | 188,10 | 182,60 | 186,90 | -0,48% | 1,00 |
| 09.02.2026 | 188,20 | 188,40 | 187,80 | 187,80 | 0,59% | - |
| 06.02.2026 | 188,30 | 190,10 | 182,60 | 186,70 | -0,85% | 1,00 |
| 05.02.2026 | 192,70 | 192,90 | 185,20 | 188,30 | -1,52% | 51,00 |
| 04.02.2026 | 195,00 | 197,80 | 186,80 | 191,20 | -2,50% | 169,00 |
| 03.02.2026 | 187,00 | 199,60 | 180,60 | 196,10 | 4,48% | 41,00 |
| 02.02.2026 | 188,10 | 188,20 | 184,20 | 187,70 | 0,11% | 108,00 |
| 30.01.2026 | 191,20 | 192,00 | 185,90 | 187,50 | -3,45% | 1,00 |
| 29.01.2026 | 193,00 | 195,00 | 191,60 | 194,20 | -3,50% | - |
| 28.01.2026 | 198,25 | 201,75 | 197,50 | 201,25 | -0,98% | - |
| 27.01.2026 | 202,50 | 203,25 | 202,25 | 203,25 | 1,80% | - |
| 26.01.2026 | 200,90 | 207,25 | 198,95 | 199,65 | -1,29% | - |
| 23.01.2026 | 203,50 | 204,25 | 199,60 | 202,25 | 0,00% | 77,00 |
| 22.01.2026 | 200,55 | 202,30 | 200,50 | 202,25 | 0,85% | - |
| 21.01.2026 | 195,60 | 201,15 | 191,70 | 200,55 | 2,90% | 11,00 |
| 20.01.2026 | 194,90 | 196,50 | 191,90 | 194,90 | 0,00% | - |
| 19.01.2026 | 200,35 | 200,35 | 193,90 | 194,90 | -2,70% | 10,00 |
| 16.01.2026 | 197,90 | 204,25 | 197,90 | 200,30 | 1,52% | 3,00 |
| 15.01.2026 | 196,20 | 199,65 | 195,80 | 197,30 | 0,00% | - |
| 14.01.2026 | 200,00 | 202,25 | 195,40 | 197,30 | -1,52% | - |
| 13.01.2026 | 204,00 | 205,25 | 198,70 | 200,35 | -1,18% | - |
| 12.01.2026 | 199,00 | 206,25 | 197,10 | 202,75 | 0,25% | 91,00 |
| 09.01.2026 | 203,00 | 203,00 | 202,25 | 202,25 | -0,49% | - |
| 08.01.2026 | 204,00 | 207,25 | 201,35 | 203,25 | -0,85% | - |
| 07.01.2026 | 205,25 | 207,25 | 201,75 | 205,00 | 0,12% | 3,00 |
| 06.01.2026 | 196,90 | 206,75 | 196,90 | 204,75 | 5,16% | 55,00 |
| 05.01.2026 | 194,50 | 197,00 | 190,80 | 194,70 | 0,72% | 10,00 |
| 02.01.2026 | 191,80 | 193,40 | 189,70 | 193,30 | 1,52% | - |
| 30.12.2025 | 190,30 | 191,00 | 190,20 | 190,40 | 0,37% | - |
| 29.12.2025 | 189,80 | 190,30 | 189,40 | 189,70 | -0,16% | 10,00 |
| 23.12.2025 | 188,10 | 190,30 | 186,00 | 190,00 | 0,80% | 11,00 |
| 22.12.2025 | 185,70 | 188,80 | 184,30 | 188,50 | 1,67% | 22,00 |
| 19.12.2025 | 184,20 | 187,60 | 183,30 | 185,40 | 0,93% | - |
| 18.12.2025 | 184,00 | 186,30 | 183,70 | 183,70 | 0,11% | - |
| 17.12.2025 | 185,00 | 189,20 | 182,00 | 183,50 | -2,34% | 10,00 |
| 16.12.2025 | 185,70 | 188,60 | 183,30 | 187,90 | -0,05% | - |
| 15.12.2025 | 188,40 | 190,50 | 185,00 | 188,00 | -1,88% | - |
| 12.12.2025 | 193,20 | 193,60 | 188,70 | 191,60 | -0,57% | - |
| 11.12.2025 | 197,90 | 197,90 | 189,60 | 192,70 | -2,68% | 1,00 |
| 10.12.2025 | 195,00 | 201,00 | 194,50 | 198,00 | 2,01% | 50,00 |
| 09.12.2025 | 194,80 | 196,60 | 192,20 | 194,10 | -1,82% | 100,00 |
| 08.12.2025 | 197,00 | 200,00 | 195,80 | 197,70 | 0,76% | - |
| 05.12.2025 | 199,60 | 200,15 | 194,20 | 196,20 | -1,41% | 2,00 |
| 04.12.2025 | 202,50 | 202,75 | 197,00 | 199,00 | -0,90% | 85,00 |
| 03.12.2025 | 194,00 | 201,15 | 193,40 | 200,80 | 3,67% | 52,00 |
| 02.12.2025 | 195,80 | 198,50 | 190,60 | 193,70 | -1,07% | 1,00 |
| 01.12.2025 | 195,10 | 201,00 | 192,30 | 195,80 | 0,31% | 12,00 |
| 28.11.2025 | 189,80 | 195,80 | 189,40 | 195,20 | 2,68% | 4,00 |
| 27.11.2025 | 187,20 | 193,00 | 185,90 | 190,10 | 0,32% | 46,00 |
| 26.11.2025 | 189,10 | 189,50 | 189,10 | 189,50 | 2,16% | - |
| 25.11.2025 | 181,00 | 186,10 | 180,20 | 185,50 | 2,88% | 56,00 |
| 24.11.2025 | 175,80 | 184,60 | 175,80 | 180,30 | 3,15% | 1,00 |
| 21.11.2025 | 172,80 | 176,10 | 172,50 | 174,80 | -1,19% | - |
| 20.11.2025 | 176,50 | 177,30 | 171,10 | 176,90 | 0,91% | - |
| 19.11.2025 | 175,00 | 175,40 | 175,00 | 175,30 | -0,28% | - |
| 18.11.2025 | 179,20 | 179,30 | 175,10 | 175,80 | -2,87% | - |
| 17.11.2025 | 181,20 | 182,90 | 179,40 | 181,00 | 1,23% | 3,00 |
| 14.11.2025 | 181,00 | 181,20 | 177,90 | 178,80 | -3,14% | - |
| 13.11.2025 | 182,50 | 186,40 | 182,20 | 184,60 | 0,87% | 4,00 |
| 12.11.2025 | 180,80 | 183,80 | 178,90 | 183,00 | 1,27% | 3,00 |