197,700€
-0,43%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 199,23 | 200,75 | 197,63 | 200,48 | 0,73% | - |
| 15.05.2025 | 201,50 | 201,90 | 197,30 | 199,02 | -1,67% | - |
| 14.05.2025 | 203,70 | 205,40 | 201,65 | 202,40 | -0,54% | - |
| 13.05.2025 | 203,15 | 205,65 | 203,05 | 203,50 | -0,34% | - |
| 12.05.2025 | 204,50 | 204,60 | 196,73 | 204,20 | 1,01% | - |
| 09.05.2025 | 203,60 | 206,60 | 201,65 | 202,15 | -0,47% | - |
| 08.05.2025 | 205,70 | 205,70 | 201,40 | 203,10 | -1,12% | - |
| 07.05.2025 | 212,50 | 212,60 | 203,10 | 205,40 | -3,00% | - |
| 06.05.2025 | 212,90 | 213,70 | 210,40 | 211,75 | -0,80% | - |
| 05.05.2025 | 211,15 | 214,35 | 211,05 | 213,45 | 0,83% | - |
| 02.05.2025 | 207,50 | 211,85 | 206,25 | 211,70 | 2,57% | - |
| 30.04.2025 | 207,70 | 208,65 | 202,10 | 206,40 | 1,10% | - |
| 29.04.2025 | 200,15 | 204,90 | 199,10 | 204,15 | 1,85% | - |
| 28.04.2025 | 201,75 | 203,60 | 198,77 | 200,45 | -1,01% | - |
| 25.04.2025 | 201,88 | 204,80 | 200,95 | 202,50 | 0,32% | - |
| 24.04.2025 | 201,83 | 202,85 | 198,80 | 201,85 | -0,10% | - |
| 23.04.2025 | 197,33 | 205,70 | 196,83 | 202,05 | 3,22% | - |
| 22.04.2025 | 185,63 | 196,20 | 185,45 | 195,75 | 4,96% | - |
| 17.04.2025 | 191,77 | 191,93 | 180,85 | 186,50 | -2,00% | - |
| 16.04.2025 | 188,52 | 192,40 | 175,93 | 190,30 | 9,68% | - |
| 15.04.2025 | 169,08 | 174,13 | 169,08 | 173,50 | 2,62% | - |
| 14.04.2025 | 166,27 | 169,77 | 165,73 | 169,08 | 2,07% | - |
| 11.04.2025 | 160,65 | 166,25 | 157,63 | 165,65 | 5,14% | - |
| 10.04.2025 | 170,33 | 177,18 | 157,55 | 157,55 | -8,48% | - |
| 09.04.2025 | 158,15 | 173,48 | 155,23 | 172,15 | 8,05% | - |
| 08.04.2025 | 157,63 | 165,60 | 156,38 | 159,33 | 2,49% | - |
| 07.04.2025 | 159,77 | 162,75 | 148,75 | 155,45 | -4,94% | - |
| 04.04.2025 | 173,50 | 175,23 | 162,90 | 163,52 | -5,67% | - |
| 03.04.2025 | 176,90 | 182,98 | 172,65 | 173,35 | -4,08% | - |
| 02.04.2025 | 183,05 | 183,05 | 174,85 | 180,73 | -1,43% | - |
| 01.04.2025 | 181,75 | 187,23 | 181,75 | 183,35 | 0,63% | - |
| 31.03.2025 | 185,40 | 185,73 | 179,70 | 182,20 | -2,49% | - |
| 28.03.2025 | 185,18 | 188,27 | 184,73 | 186,85 | 0,52% | - |
| 27.03.2025 | 183,60 | 186,18 | 181,75 | 185,88 | 1,05% | - |
| 26.03.2025 | 191,85 | 194,33 | 183,60 | 183,95 | -4,19% | - |
| 25.03.2025 | 195,35 | 195,83 | 189,45 | 192,00 | -1,80% | - |
| 24.03.2025 | 196,45 | 197,13 | 193,40 | 195,52 | 0,12% | - |
| 21.03.2025 | 196,80 | 196,80 | 190,40 | 195,30 | -0,79% | - |
| 20.03.2025 | 198,15 | 199,88 | 195,52 | 196,85 | -0,81% | - |
| 19.03.2025 | 199,73 | 200,80 | 197,13 | 198,45 | -0,78% | - |
| 18.03.2025 | 200,60 | 201,65 | 198,50 | 200,00 | -0,35% | - |
| 17.03.2025 | 195,27 | 200,93 | 194,98 | 200,70 | 2,49% | - |
| 14.03.2025 | 195,30 | 196,27 | 193,23 | 195,83 | 0,78% | - |
| 13.03.2025 | 195,88 | 196,02 | 193,05 | 194,30 | -0,92% | - |
| 12.03.2025 | 186,30 | 196,52 | 185,93 | 196,10 | 5,52% | - |
| 11.03.2025 | 188,65 | 191,83 | 184,50 | 185,85 | -1,06% | - |
| 10.03.2025 | 194,40 | 196,02 | 187,08 | 187,85 | -2,82% | 21,00 |
| 07.03.2025 | 195,35 | 197,75 | 190,70 | 193,30 | -1,89% | - |
| 06.03.2025 | 195,45 | 200,30 | 194,45 | 197,02 | 0,84% | - |
| 05.03.2025 | 189,23 | 199,93 | 189,23 | 195,38 | 2,22% | - |
| 04.03.2025 | 196,35 | 197,20 | 188,45 | 191,13 | -2,55% | - |
| 03.03.2025 | 198,93 | 198,93 | 193,73 | 196,13 | -1,41% | - |
| 28.02.2025 | 198,95 | 199,25 | 196,68 | 198,93 | -0,01% | - |
| 27.02.2025 | 200,58 | 202,15 | 198,00 | 198,95 | -2,83% | - |
| 26.02.2025 | 205,30 | 207,60 | 202,40 | 204,75 | 2,06% | - |
| 25.02.2025 | 203,30 | 204,80 | 200,60 | 200,63 | -1,32% | - |
| 24.02.2025 | 203,95 | 207,25 | 201,10 | 203,30 | -0,32% | - |
| 21.02.2025 | 209,00 | 209,00 | 202,95 | 203,95 | -2,42% | - |
| 20.02.2025 | 203,60 | 209,05 | 201,75 | 209,00 | 2,55% | - |
| 19.02.2025 | 203,80 | 208,30 | 203,35 | 203,80 | -1,14% | - |
| 18.02.2025 | 208,10 | 209,50 | 205,75 | 206,15 | -0,94% | 40,00 |
| 17.02.2025 | 209,00 | 211,30 | 205,80 | 208,10 | -1,51% | - |
| 14.02.2025 | 214,00 | 214,35 | 211,20 | 211,30 | -1,26% | - |
| 13.02.2025 | 210,60 | 215,80 | 210,60 | 214,00 | 0,54% | - |
| 12.02.2025 | 218,40 | 218,50 | 211,45 | 212,85 | 0,07% | - |
| 11.02.2025 | 210,60 | 213,60 | 210,60 | 212,70 | -0,05% | - |
| 10.02.2025 | 211,40 | 213,65 | 211,20 | 212,80 | 0,66% | - |
| 07.02.2025 | 209,70 | 213,90 | 209,10 | 211,40 | -0,35% | - |
| 06.02.2025 | 211,50 | 216,25 | 209,70 | 212,15 | -0,82% | - |
| 05.02.2025 | 213,30 | 215,65 | 212,15 | 213,90 | -0,81% | - |
| 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% | - |