168,800€
3,24%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 164,50 | 170,35 | 162,90 | 168,80 | 3,24% | 1.634,00 |
| 23.06.2026 | 161,55 | 165,80 | 161,15 | 163,50 | 0,37% | 183,00 |
| 22.06.2026 | 163,25 | 167,20 | 160,30 | 162,90 | 0,06% | 4.106,00 |
| 19.06.2026 | 166,10 | 166,55 | 161,60 | 162,80 | -2,28% | 1.300,00 |
| 18.06.2026 | 175,85 | 176,65 | 158,80 | 166,60 | -4,88% | 2.975,00 |
| 17.06.2026 | 176,05 | 179,60 | 174,70 | 175,15 | -0,23% | 918,00 |
| 16.06.2026 | 175,50 | 179,25 | 175,30 | 175,55 | 0,11% | 399,00 |
| 15.06.2026 | 178,05 | 181,15 | 175,00 | 175,35 | -0,17% | 1.890,00 |
| 12.06.2026 | 180,15 | 181,60 | 174,35 | 175,65 | -2,79% | 504,00 |
| 11.06.2026 | 178,35 | 180,95 | 176,40 | 180,70 | 1,66% | 1.127,00 |
| 10.06.2026 | 178,95 | 181,30 | 177,65 | 177,75 | -0,75% | 1.444,00 |
| 09.06.2026 | 180,25 | 187,00 | 175,95 | 179,10 | -0,56% | 2.275,00 |
| 08.06.2026 | 176,55 | 181,65 | 175,20 | 180,10 | 1,44% | 648,00 |
| 05.06.2026 | 182,30 | 184,90 | 169,00 | 177,55 | -2,95% | 1.138,00 |
| 04.06.2026 | 176,15 | 184,25 | 176,05 | 182,95 | 3,95% | 910,00 |
| 03.06.2026 | 176,05 | 177,20 | 174,30 | 176,00 | -0,11% | 1.545,00 |
| 02.06.2026 | 177,65 | 182,60 | 175,05 | 176,20 | -0,73% | 3.486,00 |
| 01.06.2026 | 178,75 | 179,30 | 174,00 | 177,50 | -0,11% | 1.770,00 |
| 29.05.2026 | 174,40 | 183,30 | 174,10 | 177,70 | 2,30% | 10.279,00 |
| 28.05.2026 | 169,40 | 176,30 | 168,05 | 173,70 | 1,94% | 4.553,00 |
| 27.05.2026 | 172,20 | 176,10 | 170,20 | 170,40 | -0,96% | 2.230,00 |
| 26.05.2026 | 172,55 | 172,95 | 169,00 | 172,05 | -0,72% | 2.470,00 |
| 25.05.2026 | 172,50 | 173,70 | 170,80 | 173,30 | 1,97% | 4.579,00 |
| 22.05.2026 | 171,80 | 174,35 | 169,90 | 169,95 | -1,05% | 465,00 |
| 21.05.2026 | 163,40 | 172,75 | 163,10 | 171,75 | 4,63% | - |
| 20.05.2026 | 160,75 | 165,35 | 160,25 | 164,15 | 1,89% | 95,00 |
| 19.05.2026 | 158,30 | 163,80 | 158,10 | 161,10 | 1,38% | - |
| 18.05.2026 | 157,20 | 162,60 | 155,20 | 158,90 | 2,19% | - |
| 15.05.2026 | 160,65 | 161,60 | 155,40 | 155,50 | -4,22% | 84,00 |
| 14.05.2026 | 163,00 | 163,30 | 158,65 | 162,35 | -0,22% | - |
| 13.05.2026 | 162,70 | 164,25 | 160,15 | 162,70 | 1,02% | 460,00 |
| 12.05.2026 | 163,35 | 165,85 | 156,90 | 161,05 | -1,89% | - |
| 11.05.2026 | 164,45 | 166,85 | 162,05 | 164,15 | -0,06% | - |
| 08.05.2026 | 163,30 | 165,40 | 161,75 | 164,25 | 0,80% | - |
| 07.05.2026 | 167,55 | 168,45 | 162,65 | 162,95 | -2,60% | - |
| 06.05.2026 | 163,90 | 169,65 | 161,85 | 167,30 | 2,92% | - |
| 05.05.2026 | 155,50 | 162,85 | 154,70 | 162,55 | 4,63% | 180,00 |
| 04.05.2026 | 156,30 | 158,35 | 153,65 | 155,35 | -0,03% | - |
| 30.04.2026 | 150,35 | 156,85 | 149,95 | 155,40 | 2,61% | - |
| 29.04.2026 | 157,30 | 157,50 | 150,55 | 151,45 | -3,54% | - |
| 28.04.2026 | 160,50 | 162,40 | 156,55 | 157,00 | -2,24% | - |
| 27.04.2026 | 165,35 | 165,50 | 159,55 | 160,60 | -1,38% | - |
| 24.04.2026 | 160,40 | 163,95 | 158,65 | 162,85 | 1,75% | - |
| 23.04.2026 | 175,00 | 183,75 | 81,45 | 160,05 | -12,21% | 22,00 |
| 22.04.2026 | 188,85 | 189,25 | 181,40 | 182,30 | -2,62% | 44,00 |
| 21.04.2026 | 187,40 | 196,10 | 186,90 | 187,20 | 0,00% | - |
| 20.04.2026 | 186,20 | 187,20 | 184,45 | 187,20 | -0,27% | - |
| 17.04.2026 | 180,45 | 190,60 | 180,05 | 187,70 | 3,82% | - |
| 16.04.2026 | 184,45 | 184,55 | 180,40 | 180,80 | -1,66% | - |
| 15.04.2026 | 180,25 | 184,95 | 180,05 | 183,85 | 1,69% | 357,00 |
| 14.04.2026 | 175,20 | 182,30 | 170,50 | 180,80 | 2,99% | - |
| 13.04.2026 | 168,90 | 175,60 | 166,40 | 175,55 | 3,57% | - |
| 10.04.2026 | 169,35 | 175,20 | 168,85 | 169,50 | 0,09% | 175,00 |
| 09.04.2026 | 172,55 | 172,85 | 167,20 | 169,35 | -2,36% | - |
| 08.04.2026 | 174,05 | 176,65 | 172,10 | 173,45 | 3,52% | - |
| 07.04.2026 | 170,70 | 170,75 | 163,80 | 167,55 | -2,81% | - |
| 02.04.2026 | 163,98 | 172,40 | 161,80 | 172,40 | 2,80% | - |
| 01.04.2026 | 169,15 | 170,83 | 164,88 | 167,70 | -0,65% | - |
| 31.03.2026 | 169,58 | 169,73 | 165,68 | 168,80 | 0,33% | - |
| 30.03.2026 | 165,30 | 170,85 | 165,20 | 168,25 | 2,87% | 860,00 |
| 27.03.2026 | 167,43 | 168,70 | 163,15 | 163,55 | -1,98% | - |
| 26.03.2026 | 165,40 | 170,50 | 164,18 | 166,85 | 0,33% | - |
| 25.03.2026 | 167,52 | 171,18 | 164,25 | 166,30 | -0,75% | - |
| 24.03.2026 | 163,35 | 168,10 | 163,30 | 167,55 | 1,81% | 375,00 |
| 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% | - |