177,400€
-1,00%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 177,00 | 178,80 | 176,70 | 178,00 | -0,67% | 127,00 |
| 30.07.2026 | 177,30 | 181,90 | 176,50 | 179,20 | 0,90% | 205,00 |
| 29.07.2026 | 175,50 | 179,00 | 174,60 | 177,60 | 1,31% | 58,00 |
| 28.07.2026 | 170,20 | 178,30 | 166,80 | 175,30 | 2,88% | 602,00 |
| 27.07.2026 | 176,00 | 179,40 | 169,80 | 170,40 | -2,13% | 468,00 |
| 24.07.2026 | 177,70 | 178,10 | 170,50 | 174,10 | -2,03% | 767,00 |
| 23.07.2026 | 181,00 | 183,00 | 169,30 | 177,70 | -1,50% | 2.002,00 |
| 22.07.2026 | 177,70 | 182,90 | 172,90 | 180,40 | 0,84% | 1.485,00 |
| 21.07.2026 | 189,00 | 192,60 | 171,60 | 178,90 | -7,64% | 1.107,00 |
| 20.07.2026 | 193,20 | 194,30 | 192,20 | 193,70 | 0,21% | 71,00 |
| 17.07.2026 | 194,70 | 199,70 | 193,30 | 193,30 | -2,37% | 102,00 |
| 16.07.2026 | 197,80 | 198,90 | 194,10 | 198,00 | -0,90% | 186,00 |
| 15.07.2026 | 198,10 | 200,25 | 197,10 | 199,80 | 0,96% | 215,00 |
| 14.07.2026 | 198,50 | 200,75 | 195,40 | 197,90 | 0,66% | 252,00 |
| 13.07.2026 | 193,90 | 198,40 | 191,20 | 196,60 | 0,82% | 123,00 |
| 10.07.2026 | 188,50 | 199,00 | 188,50 | 195,00 | 7,44% | 1.155,00 |
| 09.07.2026 | 181,80 | 183,00 | 178,70 | 181,50 | 0,22% | 306,00 |
| 08.07.2026 | 186,40 | 187,50 | 180,10 | 181,10 | -3,16% | 109,00 |
| 07.07.2026 | 187,30 | 191,80 | 187,00 | 187,00 | -2,30% | 156,00 |
| 06.07.2026 | 187,50 | 192,80 | 186,40 | 191,40 | 2,03% | 137,00 |
| 03.07.2026 | 191,50 | 192,20 | 185,40 | 187,60 | -0,79% | 353,00 |
| 02.07.2026 | 191,20 | 191,20 | 186,60 | 189,10 | -0,73% | 8,00 |
| 01.07.2026 | 188,80 | 191,60 | 185,60 | 190,50 | 1,44% | 341,00 |
| 30.06.2026 | 183,50 | 188,70 | 182,90 | 187,80 | 2,12% | 144,00 |
| 29.06.2026 | 184,90 | 185,10 | 182,10 | 183,90 | 0,55% | 185,00 |
| 26.06.2026 | 184,00 | 188,60 | 181,40 | 182,90 | -2,92% | 309,00 |
| 25.06.2026 | 178,30 | 188,50 | 175,20 | 188,40 | 4,67% | 149,00 |
| 24.06.2026 | 177,60 | 180,00 | 173,80 | 180,00 | 0,95% | 190,00 |
| 23.06.2026 | 174,80 | 181,60 | 173,60 | 178,30 | 0,96% | 182,00 |
| 22.06.2026 | 181,90 | 184,40 | 174,90 | 176,60 | -3,23% | 313,00 |
| 19.06.2026 | 171,90 | 184,00 | 171,90 | 182,50 | 9,02% | 630,00 |
| 18.06.2026 | 182,70 | 183,30 | 165,20 | 167,40 | -8,47% | 449,00 |
| 17.06.2026 | 182,10 | 187,10 | 179,60 | 182,90 | 0,61% | 27,00 |
| 16.06.2026 | 183,00 | 184,60 | 179,20 | 181,80 | -0,11% | 713,00 |
| 15.06.2026 | 185,00 | 188,40 | 181,70 | 182,00 | 0,22% | 158,00 |
| 12.06.2026 | 187,80 | 189,00 | 180,60 | 181,60 | -0,87% | 170,00 |
| 11.06.2026 | 187,10 | 188,80 | 180,80 | 183,20 | -1,66% | 167,00 |
| 10.06.2026 | 187,90 | 190,60 | 184,40 | 186,30 | -0,85% | 41,00 |
| 09.06.2026 | 189,30 | 191,50 | 186,70 | 187,90 | -0,48% | 150,00 |
| 08.06.2026 | 186,10 | 190,50 | 183,80 | 188,80 | -0,58% | 74,00 |
| 05.06.2026 | 191,60 | 194,80 | 189,90 | 189,90 | -2,01% | 401,00 |
| 04.06.2026 | 189,20 | 195,70 | 187,80 | 193,80 | 3,25% | 162,00 |
| 03.06.2026 | 188,70 | 190,80 | 185,40 | 187,70 | -2,39% | 152,00 |
| 02.06.2026 | 192,30 | 192,30 | 192,10 | 192,30 | 0,42% | - |
| 01.06.2026 | 193,80 | 195,10 | 190,80 | 191,50 | -1,54% | 145,00 |
| 29.05.2026 | 187,80 | 196,80 | 184,70 | 194,50 | 7,16% | 774,00 |
| 28.05.2026 | 182,30 | 183,60 | 180,80 | 181,50 | -1,14% | 5,00 |
| 27.05.2026 | 183,40 | 183,60 | 183,40 | 183,60 | 0,33% | - |
| 26.05.2026 | 187,10 | 187,10 | 182,90 | 183,00 | -2,09% | 70,00 |
| 25.05.2026 | 188,30 | 189,10 | 185,60 | 186,90 | -1,27% | 58,00 |
| 22.05.2026 | 189,40 | 190,40 | 187,20 | 189,30 | 0,42% | 183,00 |
| 21.05.2026 | 184,40 | 188,60 | 180,80 | 188,50 | 2,39% | 342,00 |
| 20.05.2026 | 180,30 | 184,10 | 178,00 | 184,10 | 1,94% | 60,00 |
| 19.05.2026 | 178,50 | 185,00 | 176,70 | 180,60 | -0,06% | 934,00 |
| 18.05.2026 | 165,20 | 182,60 | 165,20 | 180,70 | 7,56% | 1.242,00 |
| 15.05.2026 | 167,70 | 170,20 | 165,60 | 168,00 | -0,59% | 6,00 |
| 14.05.2026 | 169,70 | 172,20 | 167,20 | 169,00 | -1,63% | 24,00 |
| 13.05.2026 | 170,10 | 172,80 | 168,00 | 171,80 | 2,26% | 47,00 |
| 12.05.2026 | 172,00 | 175,70 | 165,60 | 168,00 | -2,61% | 621,00 |
| 11.05.2026 | 173,10 | 175,30 | 170,20 | 172,50 | 0,12% | 206,00 |
| 08.05.2026 | 176,60 | 178,80 | 172,10 | 172,30 | -3,15% | 12,00 |
| 07.05.2026 | 178,10 | 180,60 | 177,60 | 177,90 | -0,95% | 213,00 |
| 06.05.2026 | 177,90 | 184,50 | 176,00 | 179,60 | 2,63% | 474,00 |
| 05.05.2026 | 172,50 | 176,20 | 170,20 | 175,00 | 1,51% | 197,00 |
| 04.05.2026 | 174,70 | 178,20 | 170,20 | 172,40 | -0,12% | 150,00 |
| 30.04.2026 | 167,20 | 173,00 | 167,20 | 172,60 | 0,99% | 172,00 |
| 29.04.2026 | 168,60 | 173,20 | 168,60 | 170,90 | 0,53% | 2,00 |
| 28.04.2026 | 175,50 | 177,50 | 170,00 | 170,00 | -3,57% | 404,00 |
| 27.04.2026 | 181,20 | 181,20 | 174,30 | 176,30 | 0,74% | 275,00 |
| 24.04.2026 | 167,70 | 177,40 | 166,60 | 175,00 | 4,17% | 938,00 |
| 23.04.2026 | 186,30 | 190,20 | 165,30 | 168,00 | -10,83% | 801,00 |
| 22.04.2026 | 192,80 | 192,80 | 186,80 | 188,40 | -1,98% | 84,00 |
| 21.04.2026 | 186,20 | 199,40 | 186,20 | 192,20 | 2,78% | 1.251,00 |
| 20.04.2026 | 182,70 | 189,40 | 178,80 | 187,00 | 5,00% | 379,00 |
| 17.04.2026 | 178,40 | 180,60 | 178,10 | 178,10 | -0,84% | 1,00 |
| 16.04.2026 | 178,20 | 180,20 | 178,20 | 179,60 | 1,18% | 104,00 |
| 15.04.2026 | 179,20 | 181,00 | 177,30 | 177,50 | -0,22% | 844,00 |
| 14.04.2026 | 174,80 | 178,80 | 172,50 | 177,90 | 5,64% | 519,00 |
| 13.04.2026 | 161,40 | 170,00 | 161,20 | 168,40 | -2,49% | 356,00 |
| 10.04.2026 | 167,30 | 173,20 | 164,40 | 172,70 | 1,47% | 62,00 |
| 09.04.2026 | 174,20 | 174,20 | 169,40 | 170,20 | -1,90% | 46,00 |
| 08.04.2026 | 174,70 | 177,80 | 171,80 | 173,50 | 3,15% | 383,00 |
| 07.04.2026 | 173,30 | 178,00 | 166,20 | 168,20 | 0,36% | 208,00 |
| 02.04.2026 | 163,20 | 173,00 | 163,00 | 167,60 | -2,16% | 900,00 |
| 01.04.2026 | 171,90 | 175,40 | 170,70 | 171,30 | 1,06% | 74,00 |
| 31.03.2026 | 167,40 | 171,00 | 164,40 | 169,50 | 1,38% | 194,00 |
| 30.03.2026 | 167,20 | 169,20 | 162,80 | 167,20 | -0,65% | 1.018,00 |
| 27.03.2026 | 168,90 | 171,80 | 163,10 | 168,30 | -1,29% | 115,00 |
| 26.03.2026 | 171,10 | 172,00 | 167,20 | 170,50 | -0,76% | 302,00 |
| 25.03.2026 | 174,40 | 174,40 | 168,90 | 171,80 | 3,12% | 218,00 |
| 24.03.2026 | 165,30 | 170,00 | 165,00 | 166,60 | 0,06% | 28,00 |
| 23.03.2026 | 163,60 | 169,20 | 157,40 | 166,50 | 1,46% | 766,00 |
| 20.03.2026 | 167,00 | 167,50 | 163,10 | 164,10 | -1,97% | 122,00 |
| 19.03.2026 | 170,70 | 173,80 | 165,00 | 167,40 | -2,22% | 597,00 |
| 18.03.2026 | 180,00 | 181,50 | 169,00 | 171,20 | -1,61% | 548,00 |
| 17.03.2026 | 167,10 | 174,40 | 166,60 | 174,00 | 4,50% | 393,00 |
| 16.03.2026 | 167,30 | 168,00 | 161,70 | 166,50 | 1,15% | 515,00 |
| 13.03.2026 | 171,00 | 171,00 | 162,20 | 164,60 | -3,40% | 684,00 |
| 12.03.2026 | 170,40 | 178,00 | 169,20 | 170,40 | -1,39% | 444,00 |
| 11.03.2026 | 173,10 | 175,00 | 170,40 | 172,80 | -3,68% | 269,00 |