163,600€
0,31%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 164,60 | 165,00 | 158,20 | 161,00 | 2,94% | 2.750,00 |
| 22.07.2025 | 175,50 | 179,80 | 148,70 | 156,40 | -9,07% | 12.147,00 |
| 21.07.2025 | 169,00 | 179,80 | 164,30 | 172,00 | 1,78% | 3.418,00 |
| 18.07.2025 | 176,30 | 176,30 | 168,70 | 169,00 | -3,87% | 1.213,00 |
| 17.07.2025 | 173,40 | 179,20 | 171,40 | 175,80 | 2,03% | 345,00 |
| 16.07.2025 | 172,50 | 175,20 | 170,20 | 172,30 | -0,35% | 271,00 |
| 15.07.2025 | 170,90 | 177,80 | 169,20 | 172,90 | 1,17% | 495,00 |
| 14.07.2025 | 175,20 | 178,30 | 169,20 | 170,90 | -2,90% | 270,00 |
| 11.07.2025 | 179,90 | 181,20 | 176,00 | 176,00 | -2,76% | 132,00 |
| 10.07.2025 | 175,80 | 181,80 | 174,80 | 181,00 | 2,61% | 544,00 |
| 09.07.2025 | 178,80 | 181,00 | 174,80 | 176,40 | -1,84% | 273,00 |
| 08.07.2025 | 175,50 | 180,40 | 174,70 | 179,70 | 2,51% | 251,00 |
| 07.07.2025 | 178,50 | 181,80 | 174,60 | 175,30 | -1,57% | 242,00 |
| 04.07.2025 | 179,20 | 181,40 | 175,90 | 178,10 | -0,45% | 380,00 |
| 03.07.2025 | 184,40 | 184,40 | 177,70 | 178,90 | -1,76% | 582,00 |
| 02.07.2025 | 177,50 | 183,20 | 177,00 | 182,10 | 3,88% | 1.553,00 |
| 01.07.2025 | 175,60 | 177,70 | 173,80 | 175,30 | -0,17% | 438,00 |
| 30.06.2025 | 179,60 | 180,00 | 173,80 | 175,60 | -1,35% | 1.186,00 |
| 27.06.2025 | 178,40 | 182,00 | 175,60 | 178,00 | 0,28% | 806,00 |
| 26.06.2025 | 172,10 | 179,70 | 172,10 | 177,50 | 3,50% | 918,00 |
| 25.06.2025 | 174,40 | 176,50 | 169,20 | 171,50 | -0,64% | 313,00 |
| 24.06.2025 | 172,70 | 175,40 | 172,40 | 172,60 | 1,65% | 38,00 |
| 23.06.2025 | 171,50 | 171,60 | 167,30 | 169,80 | -1,57% | 231,00 |
| 20.06.2025 | 175,00 | 176,40 | 171,20 | 172,50 | -0,52% | 989,00 |
| 19.06.2025 | 166,20 | 174,80 | 165,60 | 173,40 | 2,12% | 256,00 |
| 18.06.2025 | 171,00 | 173,50 | 166,80 | 169,80 | 0,18% | 207,00 |
| 17.06.2025 | 172,40 | 176,80 | 168,80 | 169,50 | -2,47% | 537,00 |
| 16.06.2025 | 167,40 | 175,20 | 164,30 | 173,80 | 4,20% | 483,00 |
| 13.06.2025 | 163,40 | 170,50 | 162,30 | 166,80 | 0,00% | 384,00 |
| 12.06.2025 | 168,00 | 170,20 | 164,40 | 166,80 | -1,07% | 331,00 |
| 11.06.2025 | 166,80 | 171,40 | 166,80 | 168,60 | -0,71% | 472,00 |
| 10.06.2025 | 166,90 | 173,20 | 163,60 | 169,80 | 1,92% | 867,00 |
| 09.06.2025 | 167,70 | 169,60 | 163,40 | 166,60 | -1,01% | 533,00 |
| 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 |