193,600€
-0,67%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 193,20 | 195,80 | 191,40 | 193,40 | -0,77% | - |
| 24.08.2026 | 196,10 | 196,90 | 194,00 | 194,90 | -0,26% | - |
| 21.08.2026 | 196,90 | 198,70 | 193,90 | 195,40 | -1,86% | - |
| 20.08.2026 | 187,20 | 199,40 | 185,50 | 199,10 | 5,85% | 8,00 |
| 19.08.2026 | 185,20 | 189,10 | 180,40 | 188,10 | 2,34% | 2,00 |
| 18.08.2026 | 187,90 | 189,20 | 183,60 | 183,80 | -2,13% | - |
| 17.08.2026 | 190,20 | 192,40 | 184,40 | 187,80 | -1,21% | 1,00 |
| 14.08.2026 | 192,70 | 194,60 | 189,40 | 190,10 | -1,81% | - |
| 13.08.2026 | 190,60 | 193,80 | 190,50 | 193,60 | 0,83% | - |
| 12.08.2026 | 192,50 | 192,80 | 188,40 | 192,00 | -0,62% | 53,00 |
| 11.08.2026 | 194,50 | 194,50 | 192,80 | 193,20 | 3,04% | - |
| 10.08.2026 | 190,20 | 193,90 | 186,60 | 187,50 | -1,32% | - |
| 07.08.2026 | 187,10 | 192,60 | 187,10 | 190,00 | 2,43% | - |
| 06.08.2026 | 184,50 | 185,50 | 184,20 | 185,50 | 1,53% | - |
| 05.08.2026 | 188,10 | 188,40 | 180,70 | 182,70 | 0,05% | 4,00 |
| 04.08.2026 | 183,40 | 184,90 | 182,10 | 182,60 | -0,44% | 1,00 |
| 03.08.2026 | 177,30 | 186,30 | 177,30 | 183,40 | 3,44% | 28,00 |
| 31.07.2026 | 177,70 | 180,30 | 176,70 | 177,30 | -1,55% | 1,00 |
| 30.07.2026 | 177,00 | 181,90 | 176,50 | 180,10 | 1,35% | 3,00 |
| 29.07.2026 | 176,10 | 178,80 | 175,00 | 177,70 | 5,65% | - |
| 28.07.2026 | 170,80 | 172,70 | 167,50 | 168,20 | -2,44% | - |
| 27.07.2026 | 173,90 | 180,50 | 172,40 | 172,40 | -0,92% | - |
| 24.07.2026 | 178,00 | 178,10 | 170,30 | 174,00 | -2,25% | 168,00 |
| 23.07.2026 | 179,10 | 183,50 | 169,20 | 178,00 | -1,22% | 155,00 |
| 22.07.2026 | 177,40 | 182,40 | 172,90 | 180,20 | 1,41% | 97,00 |
| 21.07.2026 | 188,90 | 192,60 | 171,60 | 177,70 | -8,26% | 1,00 |
| 20.07.2026 | 193,60 | 193,70 | 193,10 | 193,70 | 0,10% | - |
| 17.07.2026 | 196,10 | 200,05 | 193,20 | 193,50 | -2,03% | - |
| 16.07.2026 | 197,90 | 199,00 | 194,00 | 197,50 | -0,15% | 50,00 |
| 15.07.2026 | 197,60 | 200,30 | 197,20 | 197,80 | 0,00% | 1,00 |
| 14.07.2026 | 198,10 | 200,65 | 195,40 | 197,80 | 1,80% | 2,00 |
| 13.07.2026 | 192,60 | 194,80 | 191,20 | 194,30 | -0,31% | - |
| 10.07.2026 | 188,60 | 199,20 | 181,60 | 194,90 | 6,56% | 3,00 |
| 09.07.2026 | 181,30 | 183,50 | 177,20 | 182,90 | 0,88% | - |
| 08.07.2026 | 186,70 | 187,50 | 180,20 | 181,30 | -3,05% | 9,00 |
| 07.07.2026 | 187,50 | 192,20 | 186,30 | 187,00 | -1,63% | - |
| 06.07.2026 | 187,60 | 193,00 | 187,30 | 190,10 | 1,28% | 16,00 |
| 03.07.2026 | 191,00 | 192,30 | 185,40 | 187,70 | -1,00% | - |
| 02.07.2026 | 190,00 | 191,80 | 186,60 | 189,60 | -0,21% | 20,00 |
| 01.07.2026 | 187,70 | 191,50 | 185,60 | 190,00 | 1,17% | - |
| 30.06.2026 | 183,90 | 188,90 | 182,90 | 187,80 | 0,43% | 26,00 |
| 29.06.2026 | 184,00 | 188,00 | 182,20 | 187,00 | 1,74% | - |
| 26.06.2026 | 185,50 | 188,90 | 174,60 | 183,80 | -2,75% | - |
| 25.06.2026 | 178,20 | 189,00 | 175,90 | 189,00 | 7,94% | 18,00 |
| 24.06.2026 | 177,50 | 177,80 | 173,60 | 175,10 | -1,02% | 5,00 |
| 23.06.2026 | 174,60 | 181,20 | 169,30 | 176,90 | 0,74% | - |
| 22.06.2026 | 181,60 | 184,40 | 175,20 | 175,60 | -3,78% | 20,00 |
| 19.06.2026 | 176,00 | 183,50 | 173,00 | 182,50 | 4,29% | 104,00 |
| 18.06.2026 | 182,00 | 183,40 | 165,10 | 175,00 | -4,42% | 16,00 |
| 17.06.2026 | 181,40 | 187,00 | 180,80 | 183,10 | 0,55% | 10,00 |
| 16.06.2026 | 181,20 | 184,80 | 180,90 | 182,10 | -0,71% | - |
| 15.06.2026 | 182,40 | 188,40 | 180,90 | 183,40 | -0,27% | 4,00 |
| 12.06.2026 | 186,20 | 187,30 | 182,90 | 183,90 | -1,76% | - |
| 11.06.2026 | 186,60 | 188,30 | 185,00 | 187,20 | -0,16% | - |
| 10.06.2026 | 187,10 | 191,40 | 184,20 | 187,50 | -0,16% | 15,00 |
| 09.06.2026 | 190,80 | 191,40 | 186,40 | 187,80 | -0,58% | - |
| 08.06.2026 | 186,10 | 189,20 | 184,00 | 188,90 | -2,23% | - |
| 05.06.2026 | 192,70 | 194,20 | 191,70 | 193,20 | -0,21% | - |
| 04.06.2026 | 189,40 | 195,70 | 184,90 | 193,60 | 2,60% | - |
| 03.06.2026 | 189,20 | 189,20 | 188,60 | 188,70 | -1,92% | - |
| 02.06.2026 | 192,10 | 192,40 | 192,10 | 192,40 | 0,00% | - |
| 01.06.2026 | 193,30 | 195,30 | 190,30 | 192,40 | 0,52% | 13,00 |
| 29.05.2026 | 188,20 | 192,00 | 184,00 | 191,40 | 5,05% | - |
| 28.05.2026 | 180,00 | 182,20 | 180,00 | 182,20 | -0,65% | - |
| 27.05.2026 | 183,20 | 183,70 | 182,80 | 183,40 | 0,05% | - |
| 26.05.2026 | 186,20 | 187,20 | 182,00 | 183,30 | -1,77% | 2,00 |
| 25.05.2026 | 190,40 | 191,00 | 185,70 | 186,60 | -1,69% | - |
| 22.05.2026 | 191,30 | 191,50 | 186,50 | 189,80 | 2,04% | 100,00 |
| 21.05.2026 | 184,70 | 187,70 | 179,90 | 186,00 | 1,86% | 1,00 |
| 20.05.2026 | 179,10 | 183,00 | 178,10 | 182,60 | 0,94% | - |
| 19.05.2026 | 176,60 | 183,40 | 176,40 | 180,90 | 0,22% | - |
| 18.05.2026 | 163,70 | 182,60 | 163,10 | 180,50 | 7,31% | 83,00 |
| 15.05.2026 | 166,50 | 168,20 | 166,20 | 168,20 | -0,59% | - |
| 14.05.2026 | 168,90 | 171,10 | 167,20 | 169,20 | -0,76% | 10,00 |
| 13.05.2026 | 169,60 | 171,50 | 169,30 | 170,50 | 0,35% | - |
| 12.05.2026 | 171,60 | 175,70 | 166,10 | 169,90 | -2,36% | 100,00 |
| 11.05.2026 | 173,00 | 174,30 | 172,70 | 174,00 | -0,68% | - |
| 08.05.2026 | 176,50 | 178,10 | 173,40 | 175,20 | -0,79% | - |
| 07.05.2026 | 177,90 | 180,70 | 176,60 | 176,60 | -1,94% | - |
| 06.05.2026 | 176,00 | 184,60 | 176,00 | 180,10 | 2,68% | 25,00 |
| 05.05.2026 | 172,30 | 183,20 | 171,10 | 175,40 | 1,68% | - |
| 04.05.2026 | 174,40 | 183,50 | 171,60 | 172,50 | 0,52% | 16,00 |
| 30.04.2026 | 169,80 | 173,20 | 166,60 | 171,60 | 1,90% | 3,00 |
| 29.04.2026 | 170,60 | 172,90 | 165,30 | 168,40 | -2,43% | 2,00 |
| 28.04.2026 | 175,40 | 177,70 | 171,60 | 172,60 | -1,54% | 9,00 |
| 27.04.2026 | 175,00 | 181,80 | 172,70 | 175,30 | 0,11% | 12,00 |
| 24.04.2026 | 169,20 | 175,70 | 167,30 | 175,10 | 4,35% | 51,00 |
| 23.04.2026 | 188,80 | 189,90 | 165,20 | 167,80 | -10,60% | 87,00 |
| 22.04.2026 | 190,30 | 196,20 | 185,20 | 187,70 | -3,40% | - |
| 21.04.2026 | 186,70 | 199,50 | 186,50 | 194,30 | 3,08% | 11,00 |
| 20.04.2026 | 187,40 | 189,10 | 182,00 | 188,50 | -0,48% | 7,00 |
| 17.04.2026 | 177,80 | 190,70 | 177,20 | 189,40 | 5,75% | 30,00 |
| 16.04.2026 | 178,90 | 179,10 | 178,90 | 179,10 | -0,61% | - |
| 15.04.2026 | 179,30 | 181,00 | 177,40 | 180,20 | 0,33% | 22,00 |
| 14.04.2026 | 172,80 | 181,20 | 172,20 | 179,60 | 8,06% | 306,00 |
| 13.04.2026 | 166,30 | 167,20 | 165,60 | 166,20 | -1,48% | - |
| 10.04.2026 | 168,30 | 174,60 | 167,80 | 168,70 | 0,48% | - |
| 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 |