52,000€
3,69%
Echtzeit-Aktienkurs Sartorius AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sartorius AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 50,30 | 52,50 | 50,30 | 52,00 | 3,69% | - |
| 13.10.2026 | 50,75 | 51,05 | 49,85 | 50,15 | -0,89% | - |
| 12.10.2026 | 50,75 | 51,50 | 50,40 | 50,60 | 0,00% | - |
| 09.10.2026 | 49,75 | 51,30 | 49,60 | 50,60 | 2,02% | - |
| 08.10.2026 | 51,75 | 51,75 | 48,60 | 49,60 | -5,52% | - |
| 07.10.2026 | 51,75 | 52,50 | 50,95 | 52,50 | 0,00% | - |
| 06.10.2026 | 50,85 | 54,75 | 50,75 | 52,50 | 3,96% | - |
| 05.10.2026 | 50,40 | 50,75 | 49,05 | 50,50 | 0,00% | - |
| 02.10.2026 | 50,40 | 50,95 | 49,40 | 50,50 | 0,90% | - |
| 01.10.2026 | 52,00 | 52,00 | 49,60 | 50,05 | -3,75% | - |
| 30.09.2026 | 52,25 | 53,00 | 51,30 | 52,00 | -0,95% | - |
| 29.09.2026 | 52,75 | 54,00 | 51,75 | 52,50 | -0,94% | - |
| 28.09.2026 | 51,75 | 53,50 | 51,50 | 53,00 | 1,92% | - |
| 25.09.2026 | 53,50 | 54,00 | 51,30 | 52,00 | -1,89% | - |
| 24.09.2026 | 50,60 | 53,25 | 49,95 | 53,00 | 4,74% | - |
| 23.09.2026 | 50,85 | 51,05 | 49,60 | 50,60 | 0,00% | - |
| 22.09.2026 | 49,85 | 51,05 | 49,40 | 50,60 | 2,02% | - |
| 21.09.2026 | 49,65 | 50,85 | 49,05 | 49,60 | 0,20% | - |
| 18.09.2026 | 49,30 | 50,05 | 48,95 | 49,50 | 0,00% | - |
| 17.09.2026 | 48,75 | 49,75 | 48,40 | 49,50 | 1,85% | - |
| 16.09.2026 | 47,80 | 48,95 | 47,10 | 48,60 | 1,89% | - |
| 15.09.2026 | 45,80 | 47,80 | 45,40 | 47,70 | 4,38% | - |
| 14.09.2026 | 46,40 | 46,80 | 45,20 | 45,70 | -2,14% | - |
| 11.09.2026 | 46,30 | 47,00 | 46,10 | 46,70 | 0,86% | - |
| 10.09.2026 | 47,50 | 47,50 | 45,90 | 46,30 | -2,53% | - |
| 09.09.2026 | 47,40 | 47,60 | 46,50 | 47,50 | 0,00% | - |
| 08.09.2026 | 46,80 | 48,00 | 46,50 | 47,50 | 1,28% | - |
| 07.09.2026 | 47,40 | 47,40 | 46,10 | 46,90 | -1,68% | - |
| 04.09.2026 | 48,85 | 48,95 | 47,30 | 47,70 | -2,75% | - |
| 03.09.2026 | 49,30 | 50,05 | 48,50 | 49,05 | 0,00% | - |
| 02.09.2026 | 49,30 | 50,30 | 48,30 | 49,05 | 0,00% | - |
| 01.09.2026 | 49,85 | 51,05 | 48,95 | 49,05 | -1,11% | - |
| 31.08.2026 | 50,40 | 50,50 | 49,50 | 49,60 | -1,98% | - |
| 28.08.2026 | 49,95 | 50,85 | 49,85 | 50,60 | 1,10% | - |
| 27.08.2026 | 48,85 | 50,20 | 48,60 | 50,05 | 2,98% | - |
| 26.08.2026 | 49,30 | 49,40 | 48,30 | 48,60 | -1,12% | - |
| 25.08.2026 | 48,85 | 49,40 | 48,10 | 49,15 | 1,13% | - |
| 24.08.2026 | 49,50 | 49,50 | 48,50 | 48,60 | -0,92% | - |
| 21.08.2026 | 49,40 | 49,95 | 48,30 | 49,05 | -1,11% | - |
| 20.08.2026 | 49,40 | 50,50 | 49,05 | 49,60 | 5,31% | - |
| 19.08.2026 | 45,90 | 47,60 | 45,10 | 47,10 | 5,37% | - |
| 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% | - |