187,350€
0,62%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 184,98 | 188,10 | 183,27 | 186,15 | -0,03% | - |
| 20.11.2025 | 186,40 | 187,95 | 184,40 | 186,20 | 0,65% | 82.036,00 |
| 19.11.2025 | 186,00 | 187,50 | 184,50 | 185,00 | -0,83% | 92.138,00 |
| 18.11.2025 | 188,45 | 188,75 | 182,75 | 186,55 | -1,84% | 87.004,00 |
| 17.11.2025 | 192,75 | 192,75 | 188,90 | 190,05 | -1,43% | 63.239,00 |
| 14.11.2025 | 191,40 | 192,80 | 189,50 | 192,80 | -0,34% | 46.979,00 |
| 13.11.2025 | 194,65 | 198,75 | 192,35 | 193,45 | -0,28% | 62.346,00 |
| 12.11.2025 | 193,50 | 195,80 | 192,30 | 194,00 | 0,73% | 74.851,00 |
| 11.11.2025 | 187,70 | 195,35 | 186,50 | 192,60 | 2,88% | 105.275,00 |
| 10.11.2025 | 190,00 | 190,50 | 187,20 | 187,20 | -0,66% | 54.166,00 |
| 07.11.2025 | 191,00 | 191,30 | 187,45 | 188,45 | -1,02% | 59.495,00 |
| 06.11.2025 | 194,00 | 196,00 | 188,65 | 190,40 | -1,86% | 60.778,00 |
| 05.11.2025 | 198,20 | 198,20 | 193,08 | 194,00 | -3,19% | - |
| 04.11.2025 | 198,20 | 200,40 | 196,80 | 200,40 | 0,00% | 41.013,00 |
| 03.11.2025 | 206,90 | 207,60 | 200,40 | 200,40 | -3,28% | 73.596,00 |
| 31.10.2025 | 206,80 | 210,30 | 206,80 | 207,20 | 0,19% | 81.119,00 |
| 30.10.2025 | 208,00 | 211,30 | 205,00 | 206,80 | -1,01% | 52.868,00 |
| 29.10.2025 | 208,40 | 211,50 | 205,60 | 208,90 | -0,10% | 71.161,00 |
| 28.10.2025 | 208,70 | 215,10 | 208,50 | 209,10 | -0,52% | 124.111,00 |
| 27.10.2025 | 211,50 | 212,70 | 209,70 | 210,20 | -0,66% | 60.980,00 |
| 24.10.2025 | 212,00 | 213,60 | 209,40 | 211,60 | 0,05% | 49.090,00 |
| 23.10.2025 | 211,00 | 212,80 | 209,00 | 211,50 | -0,33% | 91.260,00 |
| 22.10.2025 | 208,00 | 213,60 | 207,50 | 212,20 | 0,43% | 77.787,00 |
| 21.10.2025 | 206,60 | 216,00 | 204,70 | 211,30 | 1,88% | 118.078,00 |
| 20.10.2025 | 205,00 | 207,40 | 200,40 | 207,40 | 2,37% | 80.079,00 |
| 17.10.2025 | 201,50 | 206,90 | 200,30 | 202,60 | -0,64% | 83.201,00 |
| 16.10.2025 | 200,50 | 211,50 | 199,80 | 203,90 | 9,65% | 159.092,00 |
| 15.10.2025 | 183,95 | 187,45 | 183,90 | 185,95 | 1,70% | 81.466,00 |
| 14.10.2025 | 183,50 | 183,85 | 181,60 | 182,85 | -2,27% | 61.374,00 |
| 13.10.2025 | 187,60 | 188,30 | 184,85 | 187,10 | -0,27% | 100.509,00 |
| 10.10.2025 | 190,85 | 191,30 | 187,00 | 187,60 | -2,04% | 82.051,00 |
| 09.10.2025 | 192,50 | 193,05 | 188,85 | 191,50 | -0,78% | 51.039,00 |
| 08.10.2025 | 195,55 | 196,30 | 190,55 | 193,00 | -2,03% | 65.647,00 |
| 07.10.2025 | 196,90 | 198,55 | 196,00 | 197,00 | -0,68% | 50.234,00 |
| 06.10.2025 | 198,25 | 198,40 | 194,80 | 198,35 | -0,13% | 54.770,00 |
| 03.10.2025 | 191,40 | 200,00 | 191,25 | 198,60 | 4,44% | 108.530,00 |
| 02.10.2025 | 188,80 | 193,40 | 187,60 | 190,15 | 2,29% | 113.022,00 |
| 01.10.2025 | 176,20 | 188,50 | 175,25 | 185,90 | 8,05% | 204.987,00 |
| 30.09.2025 | 171,00 | 172,55 | 166,60 | 172,05 | 0,58% | 106.923,00 |
| 29.09.2025 | 172,50 | 174,10 | 170,40 | 171,05 | -0,29% | 71.178,00 |
| 26.09.2025 | 173,35 | 175,55 | 171,00 | 171,55 | -1,69% | 61.830,00 |
| 25.09.2025 | 179,50 | 179,65 | 174,35 | 174,50 | -3,75% | 51.262,00 |
| 24.09.2025 | 186,25 | 186,55 | 180,80 | 181,30 | -3,15% | 51.251,00 |
| 23.09.2025 | 185,00 | 188,25 | 183,95 | 187,20 | 1,27% | 57.425,00 |
| 22.09.2025 | 185,50 | 186,95 | 184,10 | 184,85 | -0,62% | 51.677,00 |
| 19.09.2025 | 185,10 | 187,15 | 183,70 | 186,00 | 0,65% | 185.179,00 |
| 18.09.2025 | 177,25 | 184,95 | 177,25 | 184,80 | 4,14% | 74.274,00 |
| 17.09.2025 | 175,00 | 178,30 | 173,35 | 177,45 | 1,23% | 54.395,00 |
| 16.09.2025 | 174,50 | 179,80 | 174,30 | 175,30 | 0,83% | 61.344,00 |
| 15.09.2025 | 169,45 | 175,60 | 169,45 | 173,85 | 2,48% | 41.770,00 |
| 12.09.2025 | 169,30 | 172,75 | 167,35 | 169,65 | 0,24% | 52.789,00 |
| 11.09.2025 | 174,25 | 176,00 | 168,75 | 169,25 | -3,12% | 96.251,00 |
| 10.09.2025 | 175,45 | 176,90 | 174,25 | 174,70 | -0,34% | 30.659,00 |
| 09.09.2025 | 174,00 | 176,65 | 173,95 | 175,30 | 0,66% | 41.688,00 |
| 08.09.2025 | 174,00 | 175,25 | 172,45 | 174,15 | 0,23% | 37.032,00 |
| 05.09.2025 | 172,35 | 174,05 | 171,15 | 173,75 | 1,64% | 44.938,00 |
| 04.09.2025 | 173,70 | 175,50 | 166,10 | 170,95 | -1,89% | 83.170,00 |
| 03.09.2025 | 173,60 | 176,25 | 173,55 | 174,25 | 0,99% | 64.723,00 |
| 02.09.2025 | 177,65 | 180,40 | 172,50 | 172,55 | -3,01% | 54.265,00 |
| 01.09.2025 | 175,70 | 179,10 | 175,70 | 177,90 | 1,72% | 49.367,00 |
| 29.08.2025 | 174,50 | 177,05 | 174,10 | 174,90 | 0,09% | 50.918,00 |
| 28.08.2025 | 175,25 | 176,50 | 174,25 | 174,75 | 0,14% | 29.684,00 |
| 27.08.2025 | 175,00 | 177,05 | 173,60 | 174,50 | -0,43% | 33.741,00 |
| 26.08.2025 | 173,00 | 178,50 | 172,20 | 175,25 | 0,23% | 76.913,00 |
| 25.08.2025 | 177,90 | 178,15 | 174,85 | 174,85 | -1,69% | 26.236,00 |
| 22.08.2025 | 175,50 | 179,90 | 175,50 | 177,85 | 0,88% | 51.326,00 |
| 21.08.2025 | 179,20 | 180,65 | 176,15 | 176,30 | -1,73% | 45.113,00 |
| 20.08.2025 | 178,45 | 180,35 | 178,00 | 179,40 | 0,06% | 32.566,00 |
| 19.08.2025 | 176,75 | 179,60 | 175,80 | 179,30 | 1,01% | 57.490,00 |
| 18.08.2025 | 177,25 | 178,00 | 175,50 | 177,50 | 0,06% | 64.971,00 |
| 15.08.2025 | 178,00 | 178,75 | 176,75 | 177,40 | 0,23% | 49.168,00 |
| 14.08.2025 | 176,00 | 179,20 | 175,20 | 177,00 | 0,57% | 52.871,00 |
| 13.08.2025 | 177,90 | 179,00 | 175,20 | 176,00 | -0,62% | 73.061,00 |
| 12.08.2025 | 169,80 | 178,10 | 169,80 | 177,10 | 4,61% | 80.423,00 |
| 11.08.2025 | 168,00 | 169,30 | 167,90 | 169,30 | 1,47% | 40.334,00 |
| 08.08.2025 | 168,00 | 168,60 | 166,00 | 166,85 | -0,45% | 56.789,00 |
| 07.08.2025 | 165,40 | 168,15 | 164,40 | 167,60 | 1,24% | 66.261,00 |
| 06.08.2025 | 169,85 | 170,15 | 165,55 | 165,55 | -2,56% | 68.692,00 |
| 05.08.2025 | 171,00 | 171,50 | 167,95 | 169,90 | -0,06% | 51.688,00 |
| 04.08.2025 | 172,50 | 172,60 | 169,65 | 170,00 | -0,96% | 54.163,00 |
| 01.08.2025 | 172,20 | 173,85 | 170,35 | 171,65 | -2,47% | 74.413,00 |
| 31.07.2025 | 178,35 | 179,80 | 175,85 | 176,00 | -1,07% | 86.585,00 |
| 30.07.2025 | 179,70 | 181,90 | 177,90 | 177,90 | -0,92% | 55.539,00 |
| 29.07.2025 | 176,30 | 181,15 | 176,30 | 179,55 | 2,08% | 76.290,00 |
| 28.07.2025 | 178,00 | 180,35 | 175,90 | 175,90 | 0,51% | 93.089,00 |
| 25.07.2025 | 174,65 | 176,70 | 172,60 | 175,00 | -0,14% | 71.463,00 |
| 24.07.2025 | 175,75 | 177,00 | 172,05 | 175,25 | 1,39% | 68.004,00 |
| 23.07.2025 | 179,30 | 180,00 | 172,85 | 172,85 | -1,23% | 144.287,00 |
| 22.07.2025 | 192,00 | 192,00 | 166,70 | 175,00 | -8,11% | 407.974,00 |
| 21.07.2025 | 190,35 | 191,20 | 187,00 | 190,45 | 0,05% | 79.704,00 |
| 18.07.2025 | 193,85 | 194,10 | 189,68 | 190,35 | -1,32% | 83.369,00 |
| 17.07.2025 | 195,60 | 196,00 | 192,70 | 192,90 | -0,75% | 37.845,00 |
| 16.07.2025 | 196,00 | 196,60 | 192,60 | 194,35 | -1,09% | 54.749,00 |
| 15.07.2025 | 196,00 | 201,40 | 195,05 | 196,50 | 0,18% | 55.538,00 |
| 14.07.2025 | 201,90 | 204,00 | 195,10 | 196,15 | -3,71% | 72.975,00 |
| 11.07.2025 | 204,50 | 205,50 | 202,70 | 203,70 | -0,97% | 31.902,00 |
| 10.07.2025 | 202,00 | 206,30 | 201,80 | 205,70 | 2,64% | 34.861,00 |
| 09.07.2025 | 202,30 | 205,30 | 199,45 | 200,40 | -0,50% | 32.701,00 |
| 08.07.2025 | 199,50 | 202,20 | 195,25 | 201,40 | 0,60% | 55.366,00 |
| 07.07.2025 | 203,40 | 203,80 | 200,00 | 200,20 | -1,81% | 31.885,00 |