164,825€
0,32%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 163,35 | 165,45 | 163,30 | 164,90 | 0,20% | - |
| 23.03.2026 | 161,80 | 169,10 | 155,70 | 164,58 | 0,35% | 499,00 |
| 20.03.2026 | 171,58 | 172,75 | 162,88 | 164,00 | -4,62% | - |
| 19.03.2026 | 173,30 | 173,90 | 168,18 | 171,95 | -0,88% | - |
| 18.03.2026 | 178,18 | 178,23 | 172,58 | 173,48 | -0,81% | - |
| 17.03.2026 | 164,50 | 175,13 | 164,50 | 174,90 | 9,02% | 222,00 |
| 16.03.2026 | 160,95 | 161,68 | 157,52 | 160,43 | 0,67% | - |
| 13.03.2026 | 160,75 | 162,55 | 159,35 | 159,35 | -0,89% | - |
| 12.03.2026 | 162,88 | 167,27 | 160,13 | 160,77 | -2,26% | - |
| 11.03.2026 | 164,43 | 165,27 | 159,90 | 164,50 | 0,24% | - |
| 10.03.2026 | 164,30 | 169,30 | 159,90 | 164,10 | -0,24% | - |
| 09.03.2026 | 161,55 | 165,10 | 158,08 | 164,50 | -0,60% | - |
| 06.03.2026 | 172,33 | 176,27 | 164,80 | 165,50 | -2,92% | 1.624,00 |
| 05.03.2026 | 173,68 | 176,33 | 168,98 | 170,48 | -2,72% | - |
| 04.03.2026 | 169,52 | 175,30 | 168,33 | 175,25 | 4,05% | 754,00 |
| 03.03.2026 | 178,05 | 178,15 | 167,02 | 168,43 | -6,34% | - |
| 02.03.2026 | 179,25 | 180,63 | 175,83 | 179,83 | -1,34% | - |
| 27.02.2026 | 182,23 | 184,00 | 181,13 | 182,27 | 0,21% | - |
| 26.02.2026 | 184,00 | 184,35 | 179,77 | 181,90 | -1,40% | - |
| 25.02.2026 | 179,88 | 184,90 | 179,52 | 184,48 | 2,61% | - |
| 24.02.2026 | 176,75 | 180,63 | 175,63 | 179,77 | 1,73% | - |
| 23.02.2026 | 181,93 | 182,35 | 175,18 | 176,73 | -3,39% | - |
| 20.02.2026 | 178,35 | 184,15 | 177,05 | 182,93 | 2,67% | - |
| 19.02.2026 | 175,02 | 181,65 | 174,35 | 178,18 | 1,87% | 2.489,00 |
| 18.02.2026 | 171,15 | 176,73 | 170,10 | 174,90 | 2,31% | - |
| 17.02.2026 | 170,68 | 173,68 | 169,60 | 170,95 | -0,20% | 39,00 |
| 16.02.2026 | 173,75 | 174,77 | 169,10 | 171,30 | -2,07% | 38,00 |
| 13.02.2026 | 168,18 | 175,20 | 168,13 | 174,93 | 4,28% | - |
| 12.02.2026 | 174,68 | 175,08 | 167,75 | 167,75 | -3,67% | - |
| 11.02.2026 | 178,20 | 179,02 | 173,43 | 174,15 | -2,16% | - |
| 10.02.2026 | 178,10 | 180,55 | 176,43 | 178,00 | -0,15% | 125,00 |
| 09.02.2026 | 178,65 | 179,50 | 176,08 | 178,27 | -0,08% | - |
| 06.02.2026 | 181,13 | 181,38 | 176,10 | 178,43 | -1,41% | - |
| 05.02.2026 | 183,33 | 183,88 | 179,60 | 180,98 | 0,08% | - |
| 04.02.2026 | 191,40 | 192,00 | 179,88 | 180,83 | -5,35% | - |
| 03.02.2026 | 186,25 | 198,33 | 177,43 | 191,05 | 1,93% | 300,00 |
| 02.02.2026 | 186,00 | 188,68 | 185,23 | 187,43 | -0,33% | - |
| 30.01.2026 | 192,23 | 192,58 | 187,68 | 188,05 | -2,51% | - |
| 29.01.2026 | 197,18 | 198,58 | 191,38 | 192,90 | -2,07% | - |
| 28.01.2026 | 205,85 | 205,85 | 195,15 | 196,98 | -3,44% | - |
| 27.01.2026 | 209,65 | 209,85 | 203,90 | 204,00 | -2,37% | - |
| 26.01.2026 | 206,25 | 211,45 | 203,95 | 208,95 | 1,58% | - |
| 23.01.2026 | 209,35 | 209,85 | 205,60 | 205,70 | -1,67% | - |
| 22.01.2026 | 202,65 | 211,80 | 202,45 | 209,20 | 2,78% | - |
| 21.01.2026 | 206,10 | 207,95 | 198,58 | 203,55 | -0,92% | - |
| 20.01.2026 | 205,50 | 206,65 | 202,60 | 205,45 | -0,17% | 200,00 |
| 19.01.2026 | 209,80 | 210,30 | 205,25 | 205,80 | -3,65% | - |
| 16.01.2026 | 212,30 | 215,80 | 212,10 | 213,60 | 0,83% | - |
| 15.01.2026 | 211,20 | 213,95 | 209,10 | 211,85 | 0,83% | - |
| 14.01.2026 | 214,65 | 215,95 | 208,50 | 210,10 | -2,10% | - |
| 13.01.2026 | 215,55 | 217,50 | 210,90 | 214,60 | -0,44% | - |
| 12.01.2026 | 211,70 | 219,85 | 210,35 | 215,55 | 0,63% | - |
| 09.01.2026 | 217,00 | 219,40 | 213,45 | 214,20 | -3,36% | 144,00 |
| 08.01.2026 | 220,85 | 221,90 | 217,50 | 221,65 | 0,09% | 68,00 |
| 07.01.2026 | 218,55 | 223,35 | 218,55 | 221,45 | 1,44% | - |
| 06.01.2026 | 213,65 | 223,95 | 213,15 | 218,30 | 2,44% | - |
| 05.01.2026 | 209,35 | 214,50 | 206,80 | 213,10 | 2,30% | 230,00 |
| 02.01.2026 | 210,15 | 210,95 | 207,65 | 208,30 | 1,26% | - |
| 30.12.2025 | 207,90 | 209,40 | 205,70 | 205,70 | 1,03% | - |
| 29.12.2025 | 205,95 | 208,30 | 203,60 | 203,60 | -0,83% | - |
| 23.12.2025 | 205,30 | 208,20 | 205,30 | 205,30 | 0,98% | - |
| 22.12.2025 | 206,05 | 206,05 | 202,90 | 203,30 | -0,05% | - |
| 19.12.2025 | 203,15 | 204,10 | 202,90 | 203,40 | 0,27% | - |
| 18.12.2025 | 203,60 | 204,10 | 201,70 | 202,85 | 0,25% | - |
| 17.12.2025 | 207,00 | 207,00 | 201,05 | 202,35 | -2,58% | - |
| 16.12.2025 | 206,10 | 210,15 | 205,60 | 207,70 | 0,46% | 50,00 |
| 15.12.2025 | 206,10 | 206,75 | 203,20 | 206,75 | -0,41% | - |
| 12.12.2025 | 205,35 | 207,80 | 201,80 | 207,60 | -0,14% | - |
| 11.12.2025 | 209,85 | 209,85 | 205,75 | 207,90 | -0,67% | - |
| 10.12.2025 | 208,60 | 214,70 | 207,40 | 209,30 | 0,77% | - |
| 09.12.2025 | 211,85 | 211,95 | 207,05 | 207,70 | -1,56% | - |
| 08.12.2025 | 213,15 | 215,00 | 211,00 | 211,00 | -0,19% | - |
| 05.12.2025 | 214,25 | 215,30 | 211,40 | 211,40 | -0,38% | - |
| 04.12.2025 | 216,35 | 217,10 | 210,90 | 212,20 | -0,61% | - |
| 03.12.2025 | 207,60 | 215,40 | 207,30 | 213,50 | 4,40% | - |
| 02.12.2025 | 208,05 | 209,90 | 204,50 | 204,50 | -1,45% | - |
| 01.12.2025 | 206,50 | 213,25 | 206,05 | 207,50 | 1,22% | - |
| 28.11.2025 | 202,95 | 207,50 | 202,55 | 205,00 | 1,08% | 15,00 |
| 27.11.2025 | 200,58 | 203,55 | 199,40 | 202,80 | 0,75% | 10,00 |
| 26.11.2025 | 204,20 | 204,80 | 200,50 | 201,30 | 0,45% | - |
| 25.11.2025 | 193,48 | 203,05 | 192,48 | 200,40 | 4,65% | - |
| 24.11.2025 | 189,73 | 196,40 | 189,73 | 191,50 | 2,93% | - |
| 21.11.2025 | 184,00 | 189,15 | 183,27 | 186,05 | -0,43% | - |
| 20.11.2025 | 187,73 | 188,18 | 184,30 | 186,85 | 0,59% | - |
| 19.11.2025 | 186,77 | 187,55 | 184,45 | 185,75 | 1,34% | - |
| 18.11.2025 | 187,05 | 188,68 | 182,88 | 183,30 | -3,50% | - |
| 17.11.2025 | 191,88 | 192,75 | 188,25 | 189,95 | 0,05% | - |
| 14.11.2025 | 192,13 | 192,48 | 189,65 | 189,85 | -1,40% | - |
| 13.11.2025 | 195,40 | 198,85 | 191,73 | 192,55 | -0,13% | - |
| 12.11.2025 | 195,27 | 195,77 | 192,20 | 192,80 | -0,05% | - |
| 11.11.2025 | 188,98 | 195,38 | 186,48 | 192,90 | 3,04% | - |
| 10.11.2025 | 189,48 | 190,38 | 187,20 | 187,20 | -0,50% | - |
| 07.11.2025 | 189,35 | 191,25 | 187,45 | 188,15 | -0,76% | - |
| 06.11.2025 | 193,68 | 195,88 | 188,75 | 189,60 | -1,94% | - |
| 05.11.2025 | 198,58 | 198,58 | 193,08 | 193,35 | -2,20% | - |
| 04.11.2025 | 198,90 | 199,98 | 196,88 | 197,70 | -2,27% | - |
| 03.11.2025 | 207,70 | 207,70 | 200,80 | 202,30 | -1,56% | - |
| 31.10.2025 | 206,45 | 210,35 | 205,50 | 205,50 | -1,67% | - |
| 30.10.2025 | 207,70 | 211,30 | 205,15 | 209,00 | 0,24% | - |
| 29.10.2025 | 209,30 | 211,55 | 205,55 | 208,50 | -0,52% | - |