49,600€
Echtzeit-Aktienkurs Sartorius AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sartorius AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,30 | 45,00 | 42,70 | 44,70 | 4,20% | - |
| 04.05.2026 | 43,60 | 44,10 | 42,70 | 42,90 | -1,38% | - |
| 30.04.2026 | 41,10 | 43,80 | 41,10 | 43,50 | 4,32% | - |
| 29.04.2026 | 42,60 | 42,70 | 41,10 | 41,70 | -1,88% | - |
| 28.04.2026 | 43,90 | 44,20 | 42,50 | 42,50 | -3,19% | - |
| 27.04.2026 | 44,80 | 45,00 | 43,10 | 43,90 | 0,46% | - |
| 24.04.2026 | 43,50 | 44,40 | 42,50 | 43,70 | 0,92% | - |
| 23.04.2026 | 45,90 | 47,70 | 41,70 | 43,30 | -8,46% | - |
| 22.04.2026 | 48,65 | 48,95 | 46,80 | 47,30 | -2,27% | - |
| 21.04.2026 | 47,90 | 51,05 | 47,90 | 48,40 | 1,47% | - |
| 20.04.2026 | 47,00 | 48,00 | 46,60 | 47,70 | 0,85% | - |
| 17.04.2026 | 45,50 | 48,45 | 45,20 | 47,30 | 3,96% | - |
| 16.04.2026 | 46,20 | 46,40 | 45,00 | 45,50 | -1,73% | - |
| 15.04.2026 | 45,30 | 46,60 | 45,30 | 46,30 | 1,76% | - |
| 14.04.2026 | 43,40 | 46,10 | 43,30 | 45,50 | 4,60% | - |
| 13.04.2026 | 42,40 | 43,60 | 41,70 | 43,50 | 0,93% | 52,00 |
| 10.04.2026 | 43,00 | 44,10 | 42,70 | 43,10 | 0,47% | - |
| 09.04.2026 | 43,70 | 43,90 | 42,20 | 42,90 | -2,72% | - |
| 08.04.2026 | 44,20 | 45,10 | 43,30 | 44,10 | 4,75% | - |
| 07.04.2026 | 42,30 | 42,60 | 41,10 | 42,10 | -0,47% | - |
| 02.04.2026 | 41,30 | 42,70 | 40,50 | 42,30 | -0,47% | - |
| 01.04.2026 | 43,30 | 43,40 | 41,70 | 42,50 | -0,23% | - |
| 31.03.2026 | 41,70 | 43,00 | 41,40 | 42,60 | 2,16% | - |
| 30.03.2026 | 41,20 | 42,50 | 41,00 | 41,70 | 1,46% | - |
| 27.03.2026 | 43,00 | 43,10 | 41,10 | 41,10 | -5,08% | - |
| 26.03.2026 | 42,40 | 43,50 | 41,90 | 43,30 | 1,41% | - |
| 25.03.2026 | 41,60 | 43,70 | 41,60 | 42,70 | -0,47% | - |
| 24.03.2026 | 42,10 | 43,10 | 41,90 | 42,90 | 1,42% | - |
| 23.03.2026 | 40,90 | 43,20 | 39,70 | 42,30 | 2,67% | - |
| 20.03.2026 | 42,40 | 42,60 | 40,70 | 41,20 | -3,06% | - |
| 19.03.2026 | 43,20 | 43,40 | 41,50 | 42,50 | -2,30% | - |
| 18.03.2026 | 45,60 | 45,80 | 43,50 | 43,50 | -3,55% | - |
| 17.03.2026 | 42,80 | 45,30 | 42,60 | 45,10 | 8,15% | - |
| 16.03.2026 | 42,10 | 42,30 | 40,80 | 41,70 | -0,48% | - |
| 13.03.2026 | 42,80 | 43,00 | 41,60 | 41,90 | -2,78% | - |
| 12.03.2026 | 44,00 | 45,50 | 42,80 | 43,10 | -3,15% | - |
| 11.03.2026 | 44,10 | 44,70 | 43,20 | 44,50 | 0,45% | - |
| 10.03.2026 | 43,50 | 44,90 | 43,20 | 44,30 | 1,84% | - |
| 09.03.2026 | 42,30 | 43,50 | 41,50 | 43,50 | 0,00% | - |
| 06.03.2026 | 45,70 | 45,80 | 43,30 | 43,50 | -3,55% | - |
| 05.03.2026 | 45,90 | 47,10 | 44,70 | 45,10 | -3,01% | - |
| 04.03.2026 | 44,90 | 46,60 | 44,70 | 46,50 | 2,65% | - |
| 03.03.2026 | 46,30 | 46,30 | 44,50 | 45,30 | -3,00% | - |
| 02.03.2026 | 47,10 | 47,20 | 45,80 | 46,70 | -2,10% | - |
| 27.02.2026 | 47,50 | 48,00 | 47,10 | 47,70 | 0,42% | - |
| 26.02.2026 | 47,50 | 48,00 | 46,60 | 47,50 | -0,42% | - |
| 25.02.2026 | 47,00 | 47,90 | 46,60 | 47,70 | 1,71% | - |
| 24.02.2026 | 45,50 | 46,90 | 44,90 | 46,90 | 2,63% | - |
| 23.02.2026 | 47,50 | 47,70 | 45,30 | 45,70 | -4,19% | - |
| 20.02.2026 | 46,40 | 47,90 | 46,30 | 47,70 | 3,02% | 16,00 |
| 19.02.2026 | 46,50 | 47,30 | 45,90 | 46,30 | -0,43% | - |
| 18.02.2026 | 45,30 | 46,70 | 44,90 | 46,50 | 2,65% | - |
| 17.02.2026 | 45,20 | 46,40 | 45,00 | 45,30 | 0,00% | - |
| 16.02.2026 | 46,20 | 46,40 | 44,70 | 45,30 | -2,16% | - |
| 13.02.2026 | 44,40 | 46,30 | 44,30 | 46,30 | 3,58% | - |
| 12.02.2026 | 45,30 | 45,40 | 44,30 | 44,70 | -0,89% | - |
| 11.02.2026 | 46,50 | 46,70 | 44,50 | 45,10 | -3,43% | - |
| 10.02.2026 | 46,90 | 47,40 | 46,50 | 46,70 | -0,43% | - |
| 09.02.2026 | 48,10 | 48,65 | 46,40 | 46,90 | -2,49% | - |
| 06.02.2026 | 48,00 | 48,40 | 46,90 | 48,10 | 0,63% | - |
| 05.02.2026 | 48,85 | 48,85 | 47,20 | 47,80 | -1,65% | - |
| 04.02.2026 | 50,40 | 50,75 | 47,70 | 48,60 | -3,76% | - |
| 03.02.2026 | 48,30 | 50,95 | 45,10 | 50,50 | 6,32% | - |
| 02.02.2026 | 46,90 | 47,50 | 46,30 | 47,50 | 0,64% | - |
| 30.01.2026 | 48,50 | 48,60 | 47,10 | 47,20 | -2,88% | - |
| 29.01.2026 | 49,75 | 50,55 | 47,80 | 48,60 | -2,02% | 319,00 |
| 28.01.2026 | 51,75 | 51,75 | 48,40 | 49,60 | -1,98% | 231,00 |
| 27.01.2026 | 52,25 | 52,50 | 50,50 | 50,60 | -2,69% | - |
| 26.01.2026 | 52,00 | 52,25 | 50,60 | 52,00 | 0,00% | - |
| 23.01.2026 | 52,25 | 52,50 | 51,05 | 52,00 | -0,95% | - |
| 22.01.2026 | 51,10 | 52,75 | 51,05 | 52,50 | 3,75% | - |
| 21.01.2026 | 50,65 | 51,50 | 49,05 | 50,60 | 0,00% | - |
| 20.01.2026 | 50,30 | 51,00 | 49,50 | 50,60 | 0,20% | - |
| 19.01.2026 | 50,95 | 51,30 | 49,95 | 50,50 | -3,81% | - |
| 16.01.2026 | 52,00 | 52,50 | 51,40 | 52,50 | 1,94% | - |
| 15.01.2026 | 50,65 | 51,75 | 50,30 | 51,50 | 1,98% | - |
| 14.01.2026 | 52,00 | 52,25 | 50,05 | 50,50 | -3,81% | - |
| 13.01.2026 | 52,25 | 52,50 | 50,95 | 52,50 | 0,00% | 325,00 |
| 12.01.2026 | 50,50 | 53,50 | 50,40 | 52,50 | 0,96% | 26,00 |
| 09.01.2026 | 52,25 | 53,00 | 51,50 | 52,00 | -2,80% | - |
| 08.01.2026 | 52,75 | 53,50 | 52,00 | 53,50 | 0,94% | - |
| 07.01.2026 | 52,75 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 06.01.2026 | 50,85 | 53,50 | 50,75 | 53,00 | 4,74% | - |
| 05.01.2026 | 49,85 | 50,95 | 48,60 | 50,60 | 2,02% | - |
| 02.01.2026 | 49,30 | 50,50 | 49,30 | 49,60 | 0,20% | - |
| 30.12.2025 | 49,20 | 49,50 | 48,60 | 49,50 | 0,92% | 63,00 |
| 29.12.2025 | 48,65 | 49,65 | 48,60 | 49,05 | 0,00% | - |
| 23.12.2025 | 48,40 | 49,30 | 48,40 | 49,05 | 0,93% | - |
| 22.12.2025 | 48,00 | 49,10 | 47,50 | 48,60 | 1,04% | - |
| 19.12.2025 | 47,50 | 48,50 | 47,10 | 48,10 | 1,26% | - |
| 18.12.2025 | 47,20 | 47,70 | 46,70 | 47,50 | 0,42% | - |
| 17.12.2025 | 48,10 | 48,30 | 46,70 | 47,30 | -2,07% | - |
| 16.12.2025 | 47,90 | 48,40 | 47,30 | 48,30 | 0,00% | - |
| 15.12.2025 | 48,10 | 48,50 | 47,60 | 48,30 | -0,62% | - |
| 12.12.2025 | 49,85 | 49,85 | 47,90 | 48,60 | -2,02% | - |
| 11.12.2025 | 50,40 | 50,40 | 48,30 | 49,60 | -1,98% | - |
| 10.12.2025 | 51,05 | 51,50 | 49,95 | 50,60 | 0,00% | 24,00 |
| 09.12.2025 | 50,40 | 50,85 | 49,50 | 50,60 | 0,90% | - |
| 08.12.2025 | 50,85 | 51,05 | 49,60 | 50,15 | -0,89% | - |
| 05.12.2025 | 51,30 | 51,50 | 50,30 | 50,60 | -0,88% | - |