213,200€
-0,88%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 213,30 | 215,65 | 212,15 | 213,10 | -1,18% | - |
| 04.02.2025 | 220,15 | 220,15 | 213,85 | 215,65 | -1,91% | - |
| 03.02.2025 | 224,10 | 224,10 | 215,30 | 219,85 | -1,90% | 16,00 |
| 31.01.2025 | 224,90 | 227,40 | 223,15 | 224,10 | -1,41% | - |
| 30.01.2025 | 220,90 | 230,65 | 220,90 | 227,30 | 1,59% | - |
| 29.01.2025 | 225,55 | 226,75 | 219,70 | 223,75 | -0,53% | - |
| 28.01.2025 | 214,50 | 239,70 | 214,50 | 224,95 | 8,23% | - |
| 27.01.2025 | 206,10 | 210,50 | 205,90 | 207,85 | -0,10% | - |
| 24.01.2025 | 207,55 | 210,25 | 205,85 | 208,05 | 0,31% | - |
| 23.01.2025 | 207,55 | 209,10 | 204,85 | 207,40 | 0,00% | - |
| 22.01.2025 | 204,60 | 209,55 | 203,40 | 207,40 | 1,57% | - |
| 21.01.2025 | 200,02 | 205,15 | 199,85 | 204,20 | 2,06% | - |
| 20.01.2025 | 195,70 | 200,75 | 195,70 | 200,08 | 1,11% | - |
| 17.01.2025 | 199,00 | 200,33 | 195,48 | 197,88 | -0,43% | - |
| 16.01.2025 | 200,77 | 203,95 | 196,65 | 198,73 | -0,59% | - |
| 15.01.2025 | 201,13 | 205,60 | 198,40 | 199,90 | -0,47% | - |
| 14.01.2025 | 203,00 | 209,15 | 200,38 | 200,85 | -0,99% | - |
| 13.01.2025 | 198,83 | 204,75 | 197,60 | 202,85 | 1,56% | - |
| 10.01.2025 | 199,80 | 202,10 | 198,27 | 199,73 | -0,20% | - |
| 09.01.2025 | 196,80 | 202,85 | 196,15 | 200,13 | 1,62% | - |
| 08.01.2025 | 195,60 | 200,25 | 194,63 | 196,93 | -0,44% | - |
| 07.01.2025 | 192,73 | 200,70 | 191,52 | 197,80 | 2,63% | - |
| 06.01.2025 | 179,95 | 193,33 | 179,95 | 192,73 | 5,95% | - |
| 03.01.2025 | 186,75 | 186,75 | 179,58 | 181,90 | -2,60% | - |
| 02.01.2025 | 187,65 | 188,75 | 185,15 | 186,75 | 1,61% | - |
| 30.12.2024 | 183,70 | 192,90 | 183,68 | 183,80 | -1,01% | - |
| 27.12.2024 | 185,23 | 188,68 | 185,10 | 185,68 | 0,05% | - |
| 23.12.2024 | 186,13 | 186,25 | 184,10 | 185,58 | -0,30% | - |
| 20.12.2024 | 184,05 | 186,88 | 181,58 | 186,13 | 0,05% | - |
| 19.12.2024 | 188,02 | 201,15 | 184,83 | 186,02 | -1,06% | - |
| 18.12.2024 | 186,63 | 190,40 | 186,23 | 188,02 | 0,75% | - |
| 17.12.2024 | 189,95 | 192,45 | 186,27 | 186,63 | -2,75% | - |
| 16.12.2024 | 193,95 | 193,95 | 189,35 | 191,90 | -1,06% | - |
| 13.12.2024 | 194,30 | 196,93 | 193,27 | 193,95 | -0,18% | - |
| 12.12.2024 | 192,68 | 195,58 | 192,55 | 194,30 | 0,86% | - |
| 11.12.2024 | 190,00 | 194,83 | 189,27 | 192,65 | 0,33% | - |
| 10.12.2024 | 181,75 | 194,80 | 181,75 | 192,02 | 4,56% | - |
| 09.12.2024 | 177,75 | 184,35 | 177,75 | 183,65 | 2,24% | - |
| 06.12.2024 | 173,70 | 180,15 | 173,70 | 179,63 | 2,32% | - |
| 05.12.2024 | 180,48 | 182,80 | 174,88 | 175,55 | -2,72% | - |
| 04.12.2024 | 177,55 | 181,30 | 177,55 | 180,45 | 1,65% | - |
| 03.12.2024 | 180,20 | 182,10 | 175,15 | 177,52 | -2,51% | - |
| 02.12.2024 | 180,15 | 182,55 | 178,85 | 182,10 | 1,08% | - |
| 29.11.2024 | 179,60 | 181,77 | 178,70 | 180,15 | -0,73% | 135,00 |
| 28.11.2024 | 177,85 | 182,80 | 177,85 | 181,48 | 1,06% | - |
| 27.11.2024 | 176,05 | 181,38 | 176,05 | 179,58 | 0,97% | - |
| 26.11.2024 | 179,73 | 179,93 | 175,58 | 177,85 | -1,04% | - |
| 25.11.2024 | 173,50 | 179,88 | 173,50 | 179,73 | 2,51% | - |
| 22.11.2024 | 166,70 | 177,05 | 166,70 | 175,33 | 4,08% | - |
| 21.11.2024 | 168,48 | 168,52 | 164,77 | 168,45 | -0,01% | - |
| 20.11.2024 | 167,10 | 189,10 | 166,25 | 168,48 | 0,82% | - |
| 19.11.2024 | 166,35 | 170,27 | 163,08 | 167,10 | -0,61% | - |
| 18.11.2024 | 171,52 | 173,35 | 167,90 | 168,13 | -2,12% | 100,00 |
| 15.11.2024 | 183,83 | 183,83 | 171,43 | 171,77 | -6,56% | - |
| 14.11.2024 | 180,45 | 186,55 | 180,45 | 183,83 | 0,82% | - |
| 13.11.2024 | 183,90 | 185,88 | 180,45 | 182,33 | -1,98% | - |
| 12.11.2024 | 182,20 | 194,08 | 177,58 | 186,00 | 1,03% | - |
| 11.11.2024 | 182,38 | 185,43 | 182,38 | 184,10 | 0,95% | - |
| 08.11.2024 | 185,25 | 186,83 | 181,60 | 182,38 | -1,55% | - |
| 07.11.2024 | 182,25 | 188,75 | 181,80 | 185,25 | 1,65% | - |
| 06.11.2024 | 189,18 | 193,23 | 181,33 | 182,25 | -3,66% | - |
| 05.11.2024 | 189,00 | 191,02 | 186,00 | 189,18 | -0,94% | - |
| 04.11.2024 | 192,25 | 194,20 | 190,80 | 190,98 | -0,66% | - |
| 01.11.2024 | 182,95 | 193,77 | 180,75 | 192,25 | 5,08% | - |
| 31.10.2024 | 181,40 | 185,10 | 181,20 | 182,95 | -0,22% | - |
| 30.10.2024 | 184,25 | 186,20 | 182,05 | 183,35 | -1,53% | - |
| 29.10.2024 | 189,65 | 191,18 | 185,85 | 186,20 | -1,82% | - |
| 28.10.2024 | 187,90 | 192,20 | 187,90 | 189,65 | 0,96% | 50,00 |
| 25.10.2024 | 190,70 | 193,43 | 187,63 | 187,85 | -2,52% | - |
| 24.10.2024 | 196,20 | 196,93 | 192,10 | 192,70 | -1,78% | - |
| 23.10.2024 | 197,98 | 199,08 | 193,70 | 196,20 | -0,90% | - |
| 22.10.2024 | 199,73 | 206,40 | 194,30 | 197,98 | -0,86% | - |
| 21.10.2024 | 210,80 | 214,15 | 199,10 | 199,70 | -6,31% | - |
| 18.10.2024 | 208,40 | 214,80 | 205,10 | 213,15 | 2,38% | - |
| 17.10.2024 | 176,45 | 209,45 | 176,40 | 208,20 | 16,52% | 420,00 |
| 16.10.2024 | 184,55 | 184,58 | 173,68 | 178,68 | -3,43% | 760,00 |
| 15.10.2024 | 188,20 | 193,88 | 183,68 | 185,02 | -2,72% | - |
| 14.10.2024 | 187,40 | 192,35 | 187,40 | 190,20 | 1,52% | - |
| 11.10.2024 | 181,40 | 188,95 | 181,40 | 187,35 | 2,17% | - |
| 10.10.2024 | 183,88 | 184,75 | 180,95 | 183,38 | -0,29% | - |
| 09.10.2024 | 180,25 | 185,83 | 180,25 | 183,90 | 0,99% | - |
| 08.10.2024 | 182,77 | 182,77 | 176,68 | 182,10 | -0,36% | - |
| 07.10.2024 | 178,40 | 184,18 | 178,40 | 182,75 | 1,36% | - |
| 04.10.2024 | 178,93 | 186,25 | 173,50 | 180,30 | 0,77% | 20,00 |
| 03.10.2024 | 182,80 | 185,52 | 178,33 | 178,93 | -2,61% | - |
| 02.10.2024 | 182,60 | 185,90 | 181,10 | 183,73 | -0,50% | - |
| 01.10.2024 | 186,30 | 191,70 | 183,70 | 184,65 | -1,91% | - |
| 30.09.2024 | 191,18 | 194,18 | 188,00 | 188,25 | -1,53% | - |
| 27.09.2024 | 184,43 | 191,55 | 184,43 | 191,18 | 3,66% | - |
| 26.09.2024 | 170,40 | 184,95 | 170,40 | 184,43 | 8,23% | - |
| 25.09.2024 | 172,15 | 173,05 | 169,93 | 170,40 | -0,96% | - |
| 24.09.2024 | 171,52 | 175,13 | 171,30 | 172,05 | 0,31% | - |
| 23.09.2024 | 170,25 | 173,77 | 170,25 | 171,52 | -0,33% | - |
| 20.09.2024 | 178,35 | 180,45 | 169,75 | 172,10 | -4,48% | - |
| 19.09.2024 | 181,75 | 188,27 | 179,80 | 180,18 | -0,21% | - |
| 18.09.2024 | 182,98 | 188,05 | 171,23 | 180,55 | -1,19% | - |
| 17.09.2024 | 183,93 | 186,60 | 180,80 | 182,73 | -0,63% | - |
| 16.09.2024 | 186,02 | 186,02 | 180,90 | 183,88 | -1,16% | - |
| 13.09.2024 | 185,70 | 189,18 | 184,30 | 186,02 | -0,95% | - |
| 12.09.2024 | 187,55 | 193,38 | 184,93 | 187,80 | -0,95% | - |