167,000€
1,27%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 167,60 | 168,30 | 161,70 | 168,30 | 2,06% | 330,00 |
| 05.06.2025 | 168,40 | 169,20 | 161,60 | 164,90 | -1,43% | 633,00 |
| 04.06.2025 | 165,20 | 171,00 | 161,10 | 167,30 | 1,46% | 1.384,00 |
| 03.06.2025 | 168,00 | 168,00 | 163,30 | 164,90 | -1,14% | 421,00 |
| 02.06.2025 | 172,60 | 173,50 | 162,40 | 166,80 | -5,07% | 2.182,00 |
| 30.05.2025 | 176,80 | 176,90 | 172,20 | 175,70 | 0,51% | 1.013,00 |
| 29.05.2025 | 178,10 | 181,20 | 174,30 | 174,80 | -1,02% | 388,00 |
| 28.05.2025 | 176,90 | 180,20 | 175,60 | 176,60 | -0,56% | 332,00 |
| 27.05.2025 | 177,80 | 180,60 | 174,00 | 177,60 | -0,06% | 210,00 |
| 26.05.2025 | 179,10 | 180,20 | 174,70 | 177,70 | 0,51% | 866,00 |
| 23.05.2025 | 180,40 | 183,60 | 175,50 | 176,80 | -2,05% | 156,00 |
| 22.05.2025 | 182,40 | 187,10 | 176,80 | 180,50 | -1,37% | 698,00 |
| 21.05.2025 | 184,80 | 188,20 | 182,40 | 183,00 | -1,19% | 699,00 |
| 20.05.2025 | 184,00 | 187,40 | 182,20 | 185,20 | 0,11% | 208,00 |
| 19.05.2025 | 187,50 | 189,80 | 182,30 | 185,00 | -1,18% | 1.255,00 |
| 16.05.2025 | 185,40 | 187,80 | 182,20 | 187,20 | 1,19% | 30,00 |
| 15.05.2025 | 185,90 | 187,80 | 182,20 | 185,00 | -0,64% | 190,00 |
| 14.05.2025 | 189,20 | 191,00 | 183,00 | 186,20 | 0,70% | 148,00 |
| 13.05.2025 | 186,40 | 191,80 | 184,80 | 184,90 | -2,43% | 239,00 |
| 12.05.2025 | 184,80 | 190,20 | 184,00 | 189,50 | 1,66% | 1.087,00 |
| 09.05.2025 | 185,60 | 190,10 | 184,80 | 186,40 | 0,70% | 78,00 |
| 08.05.2025 | 186,30 | 187,90 | 182,20 | 185,10 | -0,38% | 303,00 |
| 07.05.2025 | 191,40 | 191,50 | 182,80 | 185,80 | -3,18% | 557,00 |
| 06.05.2025 | 192,10 | 193,70 | 188,20 | 191,90 | 0,00% | 169,00 |
| 05.05.2025 | 190,60 | 194,90 | 190,60 | 191,90 | -0,10% | 282,00 |
| 02.05.2025 | 185,80 | 192,70 | 182,60 | 192,10 | 3,73% | 1.024,00 |
| 30.04.2025 | 185,30 | 187,10 | 181,90 | 185,20 | -0,27% | 778,00 |
| 29.04.2025 | 184,70 | 187,90 | 182,10 | 185,70 | 0,81% | 452,00 |
| 28.04.2025 | 187,20 | 188,00 | 183,20 | 184,20 | -1,23% | 394,00 |
| 25.04.2025 | 185,00 | 188,80 | 184,10 | 186,50 | -0,27% | 525,00 |
| 24.04.2025 | 187,00 | 188,80 | 183,80 | 187,00 | 0,86% | 1.263,00 |
| 23.04.2025 | 183,00 | 189,00 | 182,10 | 185,40 | 2,21% | 2.765,00 |
| 22.04.2025 | 173,50 | 184,80 | 173,40 | 181,40 | 4,19% | 1.880,00 |
| 17.04.2025 | 177,10 | 181,00 | 167,40 | 174,10 | 0,99% | 751,00 |
| 16.04.2025 | 168,00 | 185,00 | 163,80 | 172,40 | 5,06% | 2.093,00 |
| 15.04.2025 | 164,70 | 165,00 | 156,80 | 164,10 | 1,86% | 567,00 |
| 14.04.2025 | 158,30 | 162,30 | 154,70 | 161,10 | 3,40% | 364,00 |
| 11.04.2025 | 159,00 | 159,00 | 147,30 | 155,80 | 1,43% | 395,00 |
| 10.04.2025 | 155,00 | 169,80 | 147,30 | 153,60 | 0,66% | 904,00 |
| 09.04.2025 | 149,60 | 154,80 | 143,20 | 152,60 | 3,53% | 916,00 |
| 08.04.2025 | 151,60 | 154,00 | 146,20 | 147,40 | -1,21% | 749,00 |
| 07.04.2025 | 146,00 | 153,40 | 135,50 | 149,20 | -1,84% | 2.408,00 |
| 04.04.2025 | 160,60 | 163,50 | 149,60 | 152,00 | -5,06% | 1.325,00 |
| 03.04.2025 | 163,30 | 170,90 | 159,80 | 160,10 | -5,66% | - |
| 02.04.2025 | 171,90 | 174,40 | 164,50 | 169,70 | -1,45% | 1.476,00 |
| 01.04.2025 | 174,00 | 174,50 | 169,80 | 172,20 | -0,69% | 243,00 |
| 31.03.2025 | 176,00 | 176,30 | 167,00 | 173,40 | -1,03% | 862,00 |
| 28.03.2025 | 171,40 | 180,20 | 171,40 | 175,20 | 0,23% | 429,00 |
| 27.03.2025 | 176,10 | 180,00 | 171,40 | 174,80 | 2,28% | 401,00 |
| 26.03.2025 | 183,00 | 183,00 | 168,00 | 170,90 | -6,66% | 1.379,00 |
| 25.03.2025 | 183,70 | 185,80 | 180,40 | 183,10 | 0,22% | 445,00 |
| 24.03.2025 | 184,50 | 188,10 | 181,80 | 182,70 | -0,49% | 165,00 |
| 21.03.2025 | 187,10 | 189,80 | 180,60 | 183,60 | -1,50% | 371,00 |
| 20.03.2025 | 188,50 | 191,40 | 183,40 | 186,40 | -1,27% | 261,00 |
| 19.03.2025 | 191,90 | 193,40 | 187,80 | 188,80 | -1,92% | - |
| 18.03.2025 | 193,80 | 195,90 | 189,20 | 192,50 | -1,03% | 341,00 |
| 17.03.2025 | 188,90 | 195,80 | 184,60 | 194,50 | 2,48% | 405,00 |
| 14.03.2025 | 190,80 | 192,60 | 185,60 | 189,80 | 0,53% | 130,00 |
| 13.03.2025 | 185,70 | 192,40 | 185,60 | 188,80 | 1,61% | 424,00 |
| 12.03.2025 | 184,20 | 193,00 | 179,80 | 185,80 | 2,09% | 449,00 |
| 11.03.2025 | 178,40 | 187,40 | 177,90 | 182,00 | 0,44% | 626,00 |
| 10.03.2025 | 185,50 | 187,20 | 178,00 | 181,20 | -2,37% | 616,00 |
| 07.03.2025 | 189,30 | 190,90 | 182,90 | 185,60 | -2,21% | 308,00 |
| 06.03.2025 | 188,40 | 193,80 | 182,10 | 189,80 | 4,11% | 953,00 |
| 05.03.2025 | 181,80 | 186,60 | 173,00 | 182,30 | 0,72% | 912,00 |
| 04.03.2025 | 187,30 | 187,40 | 175,20 | 181,00 | -2,27% | 923,00 |
| 03.03.2025 | 192,50 | 192,60 | 185,10 | 185,20 | -3,74% | 539,00 |
| 28.02.2025 | 189,20 | 194,40 | 187,10 | 192,40 | 0,89% | 327,00 |
| 27.02.2025 | 194,50 | 195,30 | 189,80 | 190,70 | -1,90% | 684,00 |
| 26.02.2025 | 196,50 | 199,80 | 192,80 | 194,40 | 2,59% | 903,00 |
| 25.02.2025 | 188,50 | 191,80 | 186,40 | 189,50 | -0,32% | 488,00 |
| 24.02.2025 | 190,90 | 195,20 | 188,20 | 190,10 | -1,14% | 924,00 |
| 21.02.2025 | 195,10 | 199,80 | 191,60 | 192,30 | -1,89% | 243,00 |
| 20.02.2025 | 188,00 | 198,40 | 186,20 | 196,00 | 4,48% | 733,00 |
| 19.02.2025 | 191,10 | 192,00 | 187,60 | 187,60 | -2,09% | 272,00 |
| 18.02.2025 | 191,20 | 194,60 | 187,00 | 191,60 | -1,14% | 287,00 |
| 17.02.2025 | 196,20 | 198,00 | 189,70 | 193,80 | -2,07% | 1.036,00 |
| 14.02.2025 | 200,10 | 200,60 | 196,40 | 197,90 | -0,85% | 325,00 |
| 13.02.2025 | 200,45 | 201,70 | 196,80 | 199,60 | -0,18% | 356,00 |
| 12.02.2025 | 204,50 | 208,00 | 196,30 | 199,95 | 0,86% | 561,00 |
| 11.02.2025 | 200,75 | 201,35 | 195,20 | 198,25 | -1,86% | 299,00 |
| 10.02.2025 | 199,60 | 203,00 | 197,60 | 202,00 | 1,08% | 596,00 |
| 07.02.2025 | 201,80 | 203,75 | 198,20 | 199,85 | -1,91% | 443,00 |
| 06.02.2025 | 212,25 | 212,50 | 199,40 | 203,75 | -3,89% | 1.349,00 |
| 05.02.2025 | 210,75 | 212,50 | 208,50 | 212,00 | 0,24% | 709,00 |
| 04.02.2025 | 215,50 | 217,75 | 209,50 | 211,50 | -2,87% | 1.268,00 |
| 03.02.2025 | 219,00 | 219,00 | 216,50 | 217,75 | -1,69% | 391,00 |
| 31.01.2025 | 226,50 | 227,50 | 219,00 | 221,50 | -1,88% | 904,00 |
| 30.01.2025 | 218,50 | 229,50 | 217,00 | 225,75 | 3,20% | 482,00 |
| 29.01.2025 | 229,50 | 229,50 | 213,25 | 218,75 | -3,31% | 1.171,00 |
| 28.01.2025 | 205,50 | 229,50 | 205,50 | 226,25 | 13,87% | 6.688,00 |
| 27.01.2025 | 198,45 | 201,50 | 196,40 | 198,70 | 0,25% | 348,00 |
| 24.01.2025 | 197,70 | 201,00 | 195,40 | 198,20 | 0,30% | 292,00 |
| 23.01.2025 | 198,10 | 199,90 | 195,00 | 197,60 | -0,40% | 386,00 |
| 22.01.2025 | 194,30 | 199,80 | 192,30 | 198,40 | 2,53% | 1.340,00 |
| 21.01.2025 | 190,50 | 195,00 | 188,00 | 193,50 | 1,31% | 1.052,00 |
| 20.01.2025 | 184,20 | 191,80 | 184,20 | 191,00 | 3,80% | 608,00 |
| 17.01.2025 | 189,10 | 190,60 | 183,90 | 184,00 | -2,44% | 1.003,00 |
| 16.01.2025 | 187,20 | 192,20 | 185,40 | 188,60 | -1,20% | 316,00 |
| 15.01.2025 | 189,50 | 195,50 | 187,20 | 190,90 | 1,01% | 371,00 |