177,800€
-0,11%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 175,40 | 177,80 | 174,80 | 177,80 | -0,11% | 478,00 |
| 20.12.2024 | 176,60 | 180,00 | 170,60 | 178,00 | 3,13% | 1.400,00 |
| 19.12.2024 | 176,90 | 178,20 | 172,60 | 172,60 | -2,54% | 569,00 |
| 18.12.2024 | 177,60 | 179,10 | 175,20 | 177,10 | -0,51% | 517,00 |
| 17.12.2024 | 181,20 | 181,20 | 176,20 | 178,00 | -0,17% | 253,00 |
| 16.12.2024 | 183,60 | 183,60 | 174,20 | 178,30 | -1,38% | 1.975,00 |
| 13.12.2024 | 186,60 | 187,90 | 180,20 | 180,80 | -2,74% | 325,00 |
| 12.12.2024 | 186,50 | 188,80 | 184,20 | 185,90 | -0,59% | 353,00 |
| 11.12.2024 | 185,20 | 188,80 | 179,90 | 187,00 | 1,08% | 1.412,00 |
| 10.12.2024 | 172,40 | 187,80 | 172,40 | 185,00 | 5,29% | 4.965,00 |
| 09.12.2024 | 176,40 | 177,80 | 172,40 | 175,70 | -0,40% | 778,00 |
| 06.12.2024 | 173,00 | 177,80 | 172,00 | 176,40 | 1,91% | 458,00 |
| 05.12.2024 | 175,60 | 177,20 | 171,80 | 173,10 | -1,87% | 745,00 |
| 04.12.2024 | 175,50 | 178,80 | 174,20 | 176,40 | 0,23% | 883,00 |
| 03.12.2024 | 177,20 | 179,40 | 174,10 | 176,00 | -2,28% | 1.416,00 |
| 02.12.2024 | 178,80 | 184,20 | 176,00 | 180,10 | 0,28% | 385,00 |
| 29.11.2024 | 181,30 | 184,40 | 177,90 | 179,60 | -1,32% | 85,00 |
| 28.11.2024 | 177,80 | 182,00 | 177,60 | 182,00 | 1,39% | 123,00 |
| 27.11.2024 | 174,80 | 179,50 | 174,80 | 179,50 | 1,07% | 89,00 |
| 26.11.2024 | 178,00 | 179,80 | 173,90 | 177,60 | -0,73% | 504,00 |
| 25.11.2024 | 177,90 | 181,60 | 174,00 | 178,90 | 1,13% | 862,00 |
| 22.11.2024 | 168,20 | 179,40 | 168,10 | 176,90 | 5,49% | 683,00 |
| 21.11.2024 | 172,40 | 172,50 | 164,60 | 167,70 | -0,95% | 1.691,00 |
| 20.11.2024 | 170,70 | 172,80 | 166,60 | 169,30 | -0,47% | 1.383,00 |
| 19.11.2024 | 172,20 | 175,80 | 166,40 | 170,10 | -1,51% | 1.561,00 |
| 18.11.2024 | 174,70 | 180,50 | 170,20 | 172,70 | -1,43% | 799,00 |
| 15.11.2024 | 182,80 | 183,20 | 172,00 | 175,20 | -5,40% | 1.946,00 |
| 14.11.2024 | 182,50 | 185,80 | 181,40 | 185,20 | 0,82% | 423,00 |
| 13.11.2024 | 185,70 | 187,30 | 181,40 | 183,70 | -1,55% | 905,00 |
| 12.11.2024 | 185,50 | 191,80 | 182,60 | 186,60 | -1,63% | 1.318,00 |
| 11.11.2024 | 184,00 | 192,60 | 183,40 | 189,70 | 2,99% | 860,00 |
| 08.11.2024 | 188,40 | 193,80 | 183,40 | 184,20 | -3,41% | 1.302,00 |
| 07.11.2024 | 187,50 | 191,40 | 185,10 | 190,70 | 2,64% | 179,00 |
| 06.11.2024 | 191,00 | 193,30 | 183,20 | 185,80 | -2,62% | 439,00 |
| 05.11.2024 | 190,00 | 192,90 | 187,00 | 190,80 | 0,53% | 336,00 |
| 04.11.2024 | 192,50 | 195,40 | 187,80 | 189,80 | -1,15% | 162,00 |
| 01.11.2024 | 186,20 | 195,40 | 185,00 | 192,00 | 2,02% | 186,00 |
| 31.10.2024 | 186,40 | 191,60 | 183,50 | 188,20 | 0,32% | 496,00 |
| 30.10.2024 | 192,70 | 195,10 | 183,20 | 187,60 | -3,35% | 535,00 |
| 29.10.2024 | 195,30 | 197,00 | 191,20 | 194,10 | -0,51% | 341,00 |
| 28.10.2024 | 194,90 | 196,80 | 191,60 | 195,10 | 0,57% | 194,00 |
| 25.10.2024 | 196,10 | 196,70 | 193,00 | 194,00 | -2,07% | 325,00 |
| 24.10.2024 | 201,20 | 203,25 | 197,25 | 198,10 | -0,88% | 125,00 |
| 23.10.2024 | 202,25 | 204,75 | 198,00 | 199,85 | -0,57% | 344,00 |
| 22.10.2024 | 200,30 | 206,50 | 196,40 | 201,00 | -0,25% | 296,00 |
| 21.10.2024 | 210,50 | 213,00 | 197,00 | 201,50 | -4,73% | 1.245,00 |
| 18.10.2024 | 208,00 | 216,50 | 207,25 | 211,50 | 2,17% | 1.848,00 |
| 17.10.2024 | 183,90 | 212,75 | 183,90 | 207,00 | 14,11% | 5.859,00 |
| 16.10.2024 | 185,20 | 187,80 | 176,70 | 181,40 | -2,94% | 1.219,00 |
| 15.10.2024 | 190,30 | 194,20 | 185,90 | 186,90 | -1,74% | 486,00 |
| 14.10.2024 | 186,00 | 191,50 | 186,00 | 190,20 | 1,77% | 281,00 |
| 11.10.2024 | 185,30 | 192,40 | 182,40 | 186,90 | 0,59% | 558,00 |
| 10.10.2024 | 188,00 | 189,80 | 183,80 | 185,80 | -0,75% | 224,00 |
| 09.10.2024 | 187,00 | 190,80 | 183,80 | 187,20 | 0,21% | 181,00 |
| 08.10.2024 | 187,00 | 188,00 | 182,00 | 186,80 | -0,59% | 551,00 |
| 07.10.2024 | 188,10 | 191,50 | 186,40 | 187,90 | -0,79% | 1.064,00 |
| 04.10.2024 | 186,50 | 194,80 | 186,50 | 189,40 | 1,61% | 763,00 |
| 03.10.2024 | 193,50 | 194,50 | 186,40 | 186,40 | -4,41% | 1.736,00 |
| 02.10.2024 | 193,60 | 199,80 | 192,60 | 195,00 | 0,41% | 536,00 |
| 01.10.2024 | 197,60 | 204,00 | 193,40 | 194,20 | -2,41% | 760,00 |
| 30.09.2024 | 202,75 | 203,00 | 196,20 | 199,00 | -1,29% | 2.973,00 |
| 27.09.2024 | 196,30 | 204,00 | 196,10 | 201,60 | 3,01% | 562,00 |
| 26.09.2024 | 184,60 | 198,40 | 182,20 | 195,70 | 6,76% | 2.051,00 |
| 25.09.2024 | 184,90 | 189,30 | 182,20 | 183,30 | -1,72% | 177,00 |
| 24.09.2024 | 183,40 | 188,70 | 183,40 | 186,50 | -0,16% | 594,00 |
| 23.09.2024 | 185,20 | 189,20 | 184,50 | 186,80 | -0,80% | 617,00 |
| 20.09.2024 | 196,90 | 197,00 | 183,50 | 188,30 | -4,46% | 986,00 |
| 19.09.2024 | 192,40 | 203,75 | 192,40 | 197,10 | 1,28% | 1.132,00 |
| 18.09.2024 | 192,40 | 197,70 | 183,60 | 194,60 | 1,25% | 555,00 |
| 17.09.2024 | 187,40 | 195,80 | 186,00 | 192,20 | 0,84% | 322,00 |
| 16.09.2024 | 192,00 | 196,00 | 188,20 | 190,60 | -3,00% | 511,00 |
| 13.09.2024 | 193,50 | 198,40 | 191,60 | 196,50 | 1,50% | 224,00 |
| 12.09.2024 | 201,55 | 204,25 | 192,70 | 193,60 | -3,85% | 237,00 |
| 11.09.2024 | 201,45 | 204,50 | 196,20 | 201,35 | -0,93% | 450,00 |
| 10.09.2024 | 198,50 | 210,25 | 198,50 | 203,25 | 0,99% | 1.415,00 |
| 09.09.2024 | 192,20 | 201,25 | 187,80 | 201,25 | 5,92% | 1.006,00 |
| 06.09.2024 | 187,60 | 193,40 | 186,30 | 190,00 | 1,60% | 1.310,00 |
| 05.09.2024 | 183,30 | 189,10 | 180,70 | 187,00 | 1,41% | 106,00 |
| 04.09.2024 | 186,30 | 186,30 | 179,20 | 184,40 | -1,76% | 825,00 |
| 03.09.2024 | 192,60 | 193,00 | 186,20 | 187,70 | -0,79% | 588,00 |
| 02.09.2024 | 198,80 | 199,65 | 188,30 | 189,20 | -6,15% | 342,00 |
| 30.08.2024 | 198,10 | 201,60 | 195,20 | 201,60 | 1,92% | 430,00 |
| 29.08.2024 | 193,70 | 200,75 | 192,60 | 197,80 | 2,12% | 552,00 |
| 28.08.2024 | 193,10 | 196,00 | 191,90 | 193,70 | 0,36% | 232,00 |
| 27.08.2024 | 188,60 | 194,90 | 188,30 | 193,00 | 1,53% | 314,00 |
| 26.08.2024 | 189,30 | 193,00 | 186,20 | 190,10 | 0,11% | 353,00 |
| 23.08.2024 | 190,10 | 191,90 | 186,80 | 189,90 | -0,05% | 296,00 |
| 22.08.2024 | 191,80 | 193,00 | 188,60 | 190,00 | -0,99% | 226,00 |
| 21.08.2024 | 188,00 | 193,20 | 188,00 | 191,90 | 2,07% | 111,00 |
| 20.08.2024 | 190,70 | 191,80 | 186,20 | 188,00 | -1,36% | 402,00 |
| 19.08.2024 | 191,90 | 193,80 | 186,60 | 190,60 | 0,32% | 274,00 |
| 16.08.2024 | 191,30 | 192,50 | 187,60 | 190,00 | -0,52% | 249,00 |
| 15.08.2024 | 187,50 | 194,20 | 185,20 | 191,00 | 2,03% | 171,00 |
| 14.08.2024 | 191,00 | 191,80 | 185,40 | 187,20 | -2,19% | 143,00 |
| 13.08.2024 | 191,40 | 193,90 | 183,80 | 191,40 | -0,98% | 886,00 |
| 12.08.2024 | 196,50 | 199,80 | 192,60 | 193,30 | -1,48% | 156,00 |
| 09.08.2024 | 196,30 | 199,75 | 193,10 | 196,20 | 0,31% | 836,00 |
| 08.08.2024 | 197,35 | 201,50 | 188,50 | 195,60 | -0,51% | 259,00 |
| 07.08.2024 | 193,20 | 201,00 | 192,30 | 196,60 | 2,29% | 458,00 |
| 06.08.2024 | 192,00 | 196,40 | 187,90 | 192,20 | 0,00% | 537,00 |