185,600€
-4,08%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 193,30 | 193,50 | 193,20 | 193,50 | -1,53% | 1,00 |
| 11.12.2025 | 196,70 | 196,70 | 196,50 | 196,50 | -0,46% | - |
| 10.12.2025 | 195,70 | 200,50 | 194,50 | 197,40 | 1,75% | 312,00 |
| 09.12.2025 | 195,80 | 196,40 | 192,20 | 194,00 | -0,31% | 291,00 |
| 08.12.2025 | 193,60 | 202,00 | 193,60 | 194,60 | -1,87% | 332,00 |
| 05.12.2025 | 198,95 | 199,20 | 196,00 | 198,30 | -1,00% | 180,00 |
| 04.12.2025 | 203,50 | 203,50 | 200,30 | 200,30 | 0,91% | 41,00 |
| 03.12.2025 | 194,10 | 200,75 | 193,40 | 198,50 | 2,21% | 234,00 |
| 02.12.2025 | 196,30 | 196,30 | 190,60 | 194,20 | -1,77% | 377,00 |
| 01.12.2025 | 195,20 | 201,00 | 191,20 | 197,70 | 1,28% | 438,00 |
| 28.11.2025 | 191,80 | 196,20 | 188,80 | 195,20 | 2,63% | 553,00 |
| 27.11.2025 | 188,60 | 192,70 | 186,10 | 190,20 | 0,85% | 1.594,00 |
| 26.11.2025 | 191,80 | 191,80 | 187,20 | 188,60 | 4,37% | 1.671,00 |
| 25.11.2025 | 178,80 | 183,80 | 178,80 | 180,70 | -0,61% | 62,00 |
| 24.11.2025 | 177,40 | 184,50 | 177,20 | 181,80 | 3,35% | 586,00 |
| 21.11.2025 | 172,80 | 176,50 | 172,70 | 175,90 | -0,23% | 586,00 |
| 20.11.2025 | 174,80 | 176,70 | 170,00 | 176,30 | -0,17% | 111,00 |
| 19.11.2025 | 175,40 | 178,70 | 173,20 | 176,60 | 0,63% | 372,00 |
| 18.11.2025 | 178,60 | 179,00 | 175,00 | 175,50 | -2,72% | 433,00 |
| 17.11.2025 | 184,40 | 184,40 | 179,00 | 180,40 | -0,82% | 650,00 |
| 14.11.2025 | 180,30 | 181,90 | 178,00 | 181,90 | -1,62% | 140,00 |
| 13.11.2025 | 184,60 | 186,40 | 182,20 | 184,90 | 2,15% | 77,00 |
| 12.11.2025 | 178,90 | 183,80 | 178,90 | 181,00 | 0,50% | 1.061,00 |
| 11.11.2025 | 175,00 | 180,80 | 175,00 | 180,10 | 1,87% | 707,00 |
| 10.11.2025 | 178,00 | 178,00 | 174,90 | 176,80 | 0,23% | 74,00 |
| 07.11.2025 | 176,80 | 178,20 | 176,40 | 176,40 | -1,89% | 62,00 |
| 06.11.2025 | 180,20 | 180,40 | 178,20 | 179,80 | 0,45% | 72,00 |
| 05.11.2025 | 184,80 | 184,80 | 178,00 | 179,00 | -2,24% | 567,00 |
| 04.11.2025 | 182,60 | 184,60 | 181,20 | 183,10 | -2,35% | 124,00 |
| 03.11.2025 | 194,20 | 194,20 | 186,20 | 187,50 | -1,06% | 816,00 |
| 31.10.2025 | 189,00 | 190,80 | 188,60 | 189,50 | -0,16% | 16,00 |
| 30.10.2025 | 192,00 | 192,30 | 189,80 | 189,80 | -2,16% | 25,00 |
| 29.10.2025 | 192,20 | 194,00 | 189,60 | 194,00 | 1,31% | 1.075,00 |
| 28.10.2025 | 191,80 | 191,80 | 191,50 | 191,50 | 0,05% | - |
| 23.10.2025 | 192,80 | 195,00 | 189,60 | 191,40 | -2,05% | 781,00 |
| 22.10.2025 | 196,80 | 197,40 | 191,20 | 195,40 | 0,26% | 1.790,00 |
| 21.10.2025 | 189,00 | 195,50 | 185,60 | 194,90 | 2,74% | 1.010,00 |
| 20.10.2025 | 187,40 | 191,00 | 181,10 | 189,70 | 3,21% | 879,00 |
| 17.10.2025 | 188,40 | 188,40 | 180,20 | 183,80 | -1,24% | 241,00 |
| 16.10.2025 | 182,30 | 193,70 | 178,80 | 186,10 | 6,34% | 3.961,00 |
| 15.10.2025 | 170,80 | 178,20 | 170,60 | 175,00 | 2,10% | 374,00 |
| 14.10.2025 | 172,00 | 172,10 | 169,00 | 171,40 | -0,92% | 69,00 |
| 13.10.2025 | 175,20 | 175,40 | 170,60 | 173,00 | -0,57% | 413,00 |
| 10.10.2025 | 175,30 | 177,80 | 172,10 | 174,00 | -1,02% | 140,00 |
| 09.10.2025 | 177,40 | 178,50 | 175,80 | 175,80 | 0,06% | 103,00 |
| 08.10.2025 | 179,40 | 179,40 | 171,00 | 175,70 | -2,61% | 310,00 |
| 07.10.2025 | 185,40 | 186,00 | 177,80 | 180,40 | -1,85% | 620,00 |
| 06.10.2025 | 185,40 | 185,40 | 182,00 | 183,80 | 0,77% | 322,00 |
| 03.10.2025 | 180,40 | 182,80 | 177,40 | 182,40 | 1,22% | 48,00 |
| 02.10.2025 | 178,80 | 183,20 | 173,30 | 180,20 | 4,89% | 1.827,00 |
| 01.10.2025 | 161,30 | 176,10 | 160,70 | 171,80 | 7,64% | 1.955,00 |
| 30.09.2025 | 159,40 | 162,80 | 156,30 | 159,60 | 0,44% | 121,00 |
| 29.09.2025 | 160,40 | 161,40 | 158,40 | 158,90 | -2,87% | 154,00 |
| 26.09.2025 | 158,70 | 164,10 | 158,70 | 163,60 | 0,25% | 305,00 |
| 25.09.2025 | 169,80 | 174,00 | 162,00 | 163,20 | -3,72% | 367,00 |
| 24.09.2025 | 169,50 | 170,60 | 167,50 | 169,50 | -0,06% | 225,00 |
| 23.09.2025 | 171,80 | 172,30 | 169,00 | 169,60 | -2,81% | 289,00 |
| 22.09.2025 | 174,50 | 174,80 | 172,00 | 174,50 | 2,89% | 547,00 |
| 19.09.2025 | 167,20 | 171,90 | 166,00 | 169,60 | 0,00% | 406,00 |
| 18.09.2025 | 164,00 | 171,20 | 163,80 | 169,60 | 4,18% | 1.249,00 |
| 17.09.2025 | 160,20 | 163,20 | 160,20 | 162,80 | -0,43% | 61,00 |
| 16.09.2025 | 162,40 | 165,90 | 161,50 | 163,50 | 0,74% | 180,00 |
| 15.09.2025 | 158,10 | 164,00 | 158,00 | 162,30 | 1,82% | 824,00 |
| 12.09.2025 | 158,30 | 162,40 | 155,80 | 159,40 | 0,06% | 212,00 |
| 11.09.2025 | 163,60 | 166,40 | 158,40 | 159,30 | -1,73% | 397,00 |
| 10.09.2025 | 162,10 | 162,10 | 161,60 | 162,10 | -0,67% | 11,00 |
| 09.09.2025 | 158,40 | 163,20 | 158,40 | 163,20 | 3,42% | 561,00 |
| 08.09.2025 | 157,00 | 159,60 | 155,00 | 157,80 | 0,13% | 228,00 |
| 05.09.2025 | 159,70 | 160,80 | 155,40 | 157,60 | 1,03% | 2.505,00 |
| 04.09.2025 | 160,20 | 161,30 | 152,80 | 156,00 | -3,23% | 2.305,00 |
| 03.09.2025 | 162,40 | 163,70 | 160,40 | 161,20 | -0,74% | 236,00 |
| 02.09.2025 | 165,60 | 167,70 | 159,20 | 162,40 | -2,58% | 631,00 |
| 01.09.2025 | 162,90 | 168,80 | 162,20 | 166,70 | 1,96% | 1.729,00 |
| 29.08.2025 | 160,00 | 164,60 | 159,60 | 163,50 | 2,25% | 581,00 |
| 28.08.2025 | 158,90 | 161,80 | 155,80 | 159,90 | 0,57% | 294,00 |
| 27.08.2025 | 160,50 | 163,20 | 157,20 | 159,00 | -0,31% | 253,00 |
| 26.08.2025 | 161,50 | 164,60 | 157,60 | 159,50 | -1,73% | 1.190,00 |
| 25.08.2025 | 161,90 | 163,30 | 159,60 | 162,30 | 0,50% | 339,00 |
| 22.08.2025 | 157,50 | 163,30 | 156,40 | 161,50 | 1,64% | 65,00 |
| 21.08.2025 | 162,30 | 163,30 | 158,00 | 158,90 | -1,97% | 2.389,00 |
| 20.08.2025 | 161,50 | 164,40 | 160,40 | 162,10 | -0,55% | 289,00 |
| 19.08.2025 | 160,60 | 164,00 | 159,40 | 163,00 | 1,56% | 121,00 |
| 18.08.2025 | 163,70 | 163,80 | 159,30 | 160,50 | -1,95% | 755,00 |
| 15.08.2025 | 161,20 | 163,70 | 160,40 | 163,70 | 0,37% | 679,00 |
| 14.08.2025 | 158,40 | 164,40 | 158,40 | 163,10 | 2,07% | 1.236,00 |
| 13.08.2025 | 163,60 | 164,10 | 159,40 | 159,80 | -2,32% | 1.525,00 |
| 12.08.2025 | 154,40 | 164,80 | 154,20 | 163,60 | 8,34% | 3.126,00 |
| 11.08.2025 | 149,40 | 153,10 | 148,70 | 151,00 | 1,62% | 690,00 |
| 08.08.2025 | 151,40 | 151,40 | 145,80 | 148,60 | 0,07% | 348,00 |
| 07.08.2025 | 148,00 | 151,40 | 145,40 | 148,50 | 1,30% | 567,00 |
| 06.08.2025 | 149,90 | 151,90 | 145,40 | 146,60 | -1,35% | 1.079,00 |
| 05.08.2025 | 151,80 | 152,40 | 146,80 | 148,60 | -1,72% | 1.124,00 |
| 04.08.2025 | 152,20 | 153,80 | 149,00 | 151,20 | 1,34% | 1.199,00 |
| 01.08.2025 | 156,70 | 156,70 | 149,20 | 149,20 | -4,85% | 1.768,00 |
| 31.07.2025 | 160,50 | 161,40 | 155,40 | 156,80 | -1,63% | 621,00 |
| 30.07.2025 | 160,40 | 162,40 | 158,30 | 159,40 | -0,99% | 423,00 |
| 29.07.2025 | 160,50 | 163,80 | 156,00 | 161,00 | 1,13% | 1.427,00 |
| 28.07.2025 | 161,90 | 165,50 | 158,20 | 159,20 | 1,34% | 1.270,00 |
| 25.07.2025 | 159,80 | 162,30 | 156,60 | 157,10 | -2,66% | 630,00 |
| 24.07.2025 | 163,50 | 164,80 | 157,70 | 161,40 | 0,25% | 2.304,00 |