185,550€
2,54%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 184,20 | 187,50 | 183,83 | 186,38 | 3,00% | - |
| 14.10.2025 | 186,20 | 186,30 | 180,95 | 180,95 | -2,35% | - |
| 13.10.2025 | 188,15 | 188,40 | 184,88 | 185,30 | -2,06% | - |
| 10.10.2025 | 190,60 | 191,35 | 186,08 | 189,20 | 0,03% | - |
| 09.10.2025 | 192,73 | 193,08 | 188,85 | 189,15 | -1,46% | - |
| 08.10.2025 | 197,48 | 197,48 | 190,60 | 191,95 | -2,76% | - |
| 07.10.2025 | 197,68 | 198,48 | 195,98 | 197,40 | 0,25% | - |
| 06.10.2025 | 198,93 | 198,95 | 194,90 | 196,90 | 0,00% | - |
| 03.10.2025 | 190,55 | 199,88 | 190,30 | 196,90 | 4,54% | - |
| 02.10.2025 | 186,90 | 193,23 | 186,85 | 188,35 | 1,25% | - |
| 01.10.2025 | 172,48 | 188,55 | 172,18 | 186,02 | 9,75% | - |
| 30.09.2025 | 171,38 | 172,58 | 166,65 | 169,50 | -0,41% | - |
| 29.09.2025 | 172,25 | 174,05 | 170,20 | 170,20 | -0,67% | - |
| 26.09.2025 | 173,88 | 175,70 | 170,90 | 171,35 | -2,78% | - |
| 25.09.2025 | 180,10 | 180,10 | 174,43 | 176,25 | -2,97% | - |
| 24.09.2025 | 186,48 | 186,58 | 180,75 | 181,65 | -2,52% | - |
| 23.09.2025 | 185,85 | 188,18 | 183,75 | 186,35 | 0,49% | - |
| 22.09.2025 | 186,63 | 186,90 | 184,23 | 185,45 | -0,19% | - |
| 19.09.2025 | 185,52 | 187,15 | 183,75 | 185,80 | 3,39% | - |
| 18.09.2025 | 177,27 | 184,95 | 177,20 | 179,70 | 2,74% | - |
| 17.09.2025 | 175,25 | 178,33 | 173,35 | 174,90 | -0,23% | - |
| 16.09.2025 | 174,02 | 179,80 | 174,02 | 175,30 | 1,56% | - |
| 15.09.2025 | 169,63 | 175,58 | 169,63 | 172,60 | 2,83% | - |
| 12.09.2025 | 169,60 | 172,83 | 167,38 | 167,85 | -1,09% | - |
| 11.09.2025 | 174,52 | 176,13 | 168,83 | 169,70 | -3,11% | - |
| 10.09.2025 | 176,13 | 176,85 | 174,27 | 175,15 | -0,69% | - |
| 09.09.2025 | 173,55 | 176,68 | 173,52 | 176,38 | 1,44% | - |
| 08.09.2025 | 173,88 | 174,20 | 172,33 | 173,88 | 1,38% | - |
| 05.09.2025 | 171,93 | 174,23 | 171,13 | 171,50 | 0,07% | - |
| 04.09.2025 | 174,40 | 175,40 | 166,18 | 171,38 | -0,36% | - |
| 03.09.2025 | 173,60 | 176,15 | 172,00 | 172,00 | 0,03% | - |
| 02.09.2025 | 177,52 | 180,43 | 171,95 | 171,95 | -2,30% | - |
| 01.09.2025 | 176,02 | 179,20 | 175,77 | 176,00 | 0,11% | - |
| 29.08.2025 | 174,83 | 177,05 | 174,15 | 175,80 | 0,47% | - |
| 28.08.2025 | 174,40 | 176,52 | 174,27 | 174,98 | 0,27% | - |
| 27.08.2025 | 176,58 | 177,00 | 173,63 | 174,50 | -1,22% | - |
| 26.08.2025 | 174,90 | 178,40 | 172,35 | 176,65 | 0,66% | - |
| 25.08.2025 | 177,80 | 178,15 | 175,40 | 175,50 | -1,49% | - |
| 22.08.2025 | 176,23 | 179,93 | 175,50 | 178,15 | 0,95% | - |
| 21.08.2025 | 179,33 | 180,58 | 176,15 | 176,48 | -1,69% | - |
| 20.08.2025 | 178,18 | 180,35 | 177,68 | 179,50 | 0,72% | - |
| 19.08.2025 | 177,15 | 179,58 | 175,80 | 178,23 | 0,47% | - |
| 18.08.2025 | 177,70 | 178,00 | 175,58 | 177,40 | -0,06% | - |
| 15.08.2025 | 178,50 | 178,65 | 176,73 | 177,50 | -0,36% | - |
| 14.08.2025 | 176,00 | 179,15 | 175,30 | 178,15 | 0,82% | - |
| 13.08.2025 | 178,30 | 179,00 | 175,13 | 176,70 | -0,74% | - |
| 12.08.2025 | 169,58 | 178,08 | 169,27 | 178,02 | 5,45% | - |
| 11.08.2025 | 168,30 | 169,27 | 167,93 | 168,83 | 0,55% | - |
| 08.08.2025 | 167,20 | 168,63 | 166,05 | 167,90 | 0,45% | - |
| 07.08.2025 | 167,05 | 168,13 | 164,30 | 167,15 | 0,68% | - |
| 06.08.2025 | 170,05 | 170,25 | 165,75 | 166,02 | -1,73% | - |
| 05.08.2025 | 171,27 | 171,90 | 167,93 | 168,95 | -1,17% | - |
| 04.08.2025 | 172,50 | 172,60 | 169,58 | 170,95 | -0,42% | - |
| 01.08.2025 | 174,75 | 174,75 | 170,35 | 171,68 | -2,26% | - |
| 31.07.2025 | 180,00 | 180,15 | 175,20 | 175,65 | -2,04% | - |
| 30.07.2025 | 179,68 | 181,95 | 178,13 | 179,30 | -0,13% | - |
| 29.07.2025 | 178,15 | 181,15 | 176,27 | 179,52 | 1,25% | - |
| 28.07.2025 | 177,45 | 180,40 | 175,83 | 177,30 | 0,94% | - |
| 25.07.2025 | 174,75 | 176,75 | 172,60 | 175,65 | 0,63% | - |
| 24.07.2025 | 176,77 | 177,00 | 172,10 | 174,55 | -1,19% | - |
| 23.07.2025 | 178,75 | 179,88 | 173,02 | 176,65 | -0,04% | - |
| 22.07.2025 | 196,75 | 200,50 | 166,68 | 176,73 | -6,45% | 90,00 |
| 21.07.2025 | 189,63 | 191,18 | 187,02 | 188,90 | -0,36% | - |
| 18.07.2025 | 194,83 | 194,83 | 189,33 | 189,58 | -2,34% | - |
| 17.07.2025 | 196,70 | 196,95 | 192,70 | 194,13 | -1,03% | - |
| 16.07.2025 | 194,52 | 196,65 | 192,68 | 196,15 | 0,42% | - |
| 15.07.2025 | 196,90 | 201,30 | 195,15 | 195,33 | -0,48% | - |
| 14.07.2025 | 201,15 | 204,10 | 195,15 | 196,27 | -3,27% | - |
| 11.07.2025 | 204,80 | 205,50 | 202,65 | 202,90 | -1,34% | - |
| 10.07.2025 | 201,23 | 206,25 | 201,13 | 205,65 | 1,95% | - |
| 09.07.2025 | 201,43 | 205,40 | 199,38 | 201,73 | 0,09% | - |
| 08.07.2025 | 200,27 | 202,20 | 195,25 | 201,55 | 1,09% | - |
| 07.07.2025 | 204,25 | 204,45 | 199,35 | 199,38 | -2,00% | 11,00 |
| 04.07.2025 | 203,30 | 206,80 | 201,05 | 203,45 | -0,46% | - |
| 03.07.2025 | 206,05 | 207,30 | 203,10 | 204,40 | -0,80% | - |
| 02.07.2025 | 203,90 | 206,25 | 200,55 | 206,05 | 1,45% | - |
| 01.07.2025 | 203,00 | 203,50 | 199,27 | 203,10 | 0,05% | - |
| 30.06.2025 | 205,45 | 207,25 | 202,35 | 203,00 | -1,00% | - |
| 27.06.2025 | 205,05 | 207,70 | 202,40 | 205,05 | 0,15% | - |
| 26.06.2025 | 199,55 | 208,40 | 199,10 | 204,75 | 2,97% | - |
| 25.06.2025 | 201,02 | 203,70 | 198,58 | 198,85 | -1,05% | - |
| 24.06.2025 | 198,43 | 202,30 | 198,40 | 200,95 | 2,80% | - |
| 23.06.2025 | 201,23 | 201,23 | 192,95 | 195,48 | -3,28% | - |
| 20.06.2025 | 203,75 | 205,50 | 201,65 | 202,10 | -0,17% | - |
| 19.06.2025 | 196,18 | 204,05 | 194,70 | 202,45 | 2,65% | - |
| 18.06.2025 | 198,15 | 198,75 | 194,33 | 197,23 | -0,24% | - |
| 17.06.2025 | 204,35 | 204,50 | 197,70 | 197,70 | -3,47% | 3,00 |
| 16.06.2025 | 199,20 | 205,65 | 194,18 | 204,80 | 3,07% | - |
| 13.06.2025 | 200,23 | 203,25 | 198,50 | 198,70 | -1,90% | - |
| 12.06.2025 | 201,10 | 204,65 | 199,05 | 202,55 | 0,38% | - |
| 11.06.2025 | 198,10 | 204,05 | 198,02 | 201,77 | 1,74% | - |
| 10.06.2025 | 193,80 | 198,50 | 193,75 | 198,33 | 2,41% | - |
| 09.06.2025 | 193,33 | 196,75 | 193,10 | 193,65 | 0,08% | - |
| 06.06.2025 | 193,33 | 195,35 | 190,13 | 193,50 | 0,25% | - |
| 05.06.2025 | 192,65 | 196,80 | 191,13 | 193,02 | 0,13% | - |
| 04.06.2025 | 190,08 | 193,33 | 186,75 | 192,77 | 1,47% | - |
| 03.06.2025 | 190,52 | 190,68 | 188,08 | 189,98 | 0,40% | - |
| 02.06.2025 | 191,88 | 191,90 | 186,43 | 189,23 | -2,10% | - |
| 30.05.2025 | 193,68 | 195,10 | 191,58 | 193,27 | -0,01% | - |
| 29.05.2025 | 195,45 | 198,35 | 192,45 | 193,30 | -0,21% | - |