178,600€
-1,22%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 185,60 | 186,00 | 176,40 | 178,70 | -4,74% | 2.416,00 |
| 05.03.2026 | 182,00 | 188,20 | 182,00 | 187,60 | 0,75% | 65,00 |
| 04.03.2026 | 179,00 | 188,20 | 177,60 | 186,20 | 4,26% | 177,00 |
| 03.03.2026 | 184,80 | 184,80 | 177,70 | 178,60 | -3,56% | 185,00 |
| 02.03.2026 | 180,00 | 189,60 | 180,00 | 185,20 | -2,94% | 789,00 |
| 27.02.2026 | 190,30 | 193,30 | 188,40 | 190,80 | 0,16% | 78,00 |
| 26.02.2026 | 193,60 | 193,60 | 189,80 | 190,50 | 0,26% | 114,00 |
| 25.02.2026 | 189,80 | 193,00 | 187,90 | 190,00 | 1,60% | 84,00 |
| 24.02.2026 | 186,00 | 187,80 | 185,50 | 187,00 | 1,19% | 126,00 |
| 23.02.2026 | 195,00 | 195,00 | 184,30 | 184,80 | -5,76% | 708,00 |
| 20.02.2026 | 193,00 | 197,00 | 191,70 | 196,10 | 2,08% | 328,00 |
| 19.02.2026 | 188,50 | 192,30 | 188,40 | 192,10 | 4,46% | 175,00 |
| 18.02.2026 | 183,10 | 187,00 | 182,30 | 183,90 | 0,93% | 384,00 |
| 17.02.2026 | 179,50 | 185,40 | 177,20 | 182,20 | 1,45% | 172,00 |
| 16.02.2026 | 184,20 | 189,60 | 177,80 | 179,60 | -1,43% | 468,00 |
| 13.02.2026 | 178,40 | 184,00 | 178,00 | 182,20 | 2,13% | 53,00 |
| 12.02.2026 | 179,90 | 182,40 | 177,80 | 178,40 | -2,09% | 251,00 |
| 11.02.2026 | 189,80 | 189,80 | 182,20 | 182,20 | -1,88% | 111,00 |
| 10.02.2026 | 184,40 | 188,10 | 182,20 | 185,70 | 1,31% | 123,00 |
| 09.02.2026 | 189,80 | 189,80 | 183,10 | 183,30 | -2,71% | 510,00 |
| 06.02.2026 | 188,30 | 188,40 | 188,10 | 188,40 | 0,64% | - |
| 05.02.2026 | 192,40 | 192,90 | 184,90 | 187,20 | -2,35% | 241,00 |
| 04.02.2026 | 197,70 | 197,80 | 186,80 | 191,70 | -3,38% | 1.155,00 |
| 03.02.2026 | 189,10 | 199,00 | 180,60 | 198,40 | 6,38% | 1.972,00 |
| 02.02.2026 | 187,00 | 188,50 | 184,20 | 186,50 | -1,37% | 588,00 |
| 30.01.2026 | 191,90 | 191,90 | 186,30 | 189,10 | -0,32% | 714,00 |
| 29.01.2026 | 192,70 | 195,00 | 188,80 | 189,70 | -0,63% | 432,00 |
| 28.01.2026 | 200,00 | 201,75 | 189,00 | 190,90 | -5,73% | 677,00 |
| 27.01.2026 | 201,50 | 204,50 | 200,35 | 202,50 | 1,02% | 23,00 |
| 26.01.2026 | 203,50 | 203,50 | 200,45 | 200,45 | -1,26% | 21,00 |
| 23.01.2026 | 204,50 | 204,50 | 202,00 | 203,00 | 3,05% | 5,00 |
| 21.01.2026 | 194,70 | 199,60 | 191,40 | 197,00 | 0,51% | 199,00 |
| 20.01.2026 | 195,10 | 197,00 | 192,40 | 196,00 | 0,51% | 166,00 |
| 19.01.2026 | 195,60 | 200,00 | 193,50 | 195,00 | -1,52% | 425,00 |
| 15.01.2026 | 198,80 | 199,10 | 196,00 | 198,00 | -1,17% | 423,00 |
| 14.01.2026 | 200,35 | 200,35 | 200,00 | 200,35 | -1,43% | 3,00 |
| 13.01.2026 | 204,00 | 205,50 | 203,25 | 203,25 | 2,86% | 33,00 |
| 12.01.2026 | 196,60 | 198,80 | 196,60 | 197,60 | -3,26% | 183,00 |
| 07.01.2026 | 202,50 | 207,00 | 202,00 | 204,25 | 3,68% | 805,00 |
| 06.01.2026 | 197,50 | 197,50 | 197,00 | 197,00 | 1,08% | - |
| 05.01.2026 | 194,80 | 195,40 | 192,00 | 194,90 | 0,88% | 232,00 |
| 02.01.2026 | 191,30 | 193,80 | 189,70 | 193,20 | 2,06% | 125,00 |
| 30.12.2025 | 190,50 | 191,30 | 189,30 | 189,30 | -0,47% | 2,00 |
| 29.12.2025 | 191,80 | 192,50 | 187,60 | 190,20 | 0,26% | 339,00 |
| 23.12.2025 | 188,20 | 190,30 | 186,40 | 189,70 | 0,64% | 564,00 |
| 22.12.2025 | 187,30 | 188,70 | 184,00 | 188,50 | 1,84% | 372,00 |
| 19.12.2025 | 183,70 | 186,50 | 181,60 | 185,10 | 0,54% | 77,00 |
| 18.12.2025 | 182,60 | 184,30 | 182,00 | 184,10 | 0,00% | 8,00 |
| 17.12.2025 | 189,00 | 189,10 | 182,40 | 184,10 | -2,18% | 648,00 |
| 16.12.2025 | 185,30 | 188,20 | 183,20 | 188,20 | -2,74% | 592,00 |
| 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 |