183,175€
0,65%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 182,13 | 183,90 | 181,83 | 183,43 | 0,78% | - |
| 26.02.2026 | 182,50 | 183,75 | 179,70 | 182,00 | -0,41% | 57.115,00 |
| 25.02.2026 | 181,20 | 185,00 | 180,50 | 182,75 | 1,90% | 130.076,00 |
| 24.02.2026 | 176,00 | 180,65 | 175,50 | 179,35 | 1,50% | 123.289,00 |
| 23.02.2026 | 181,50 | 181,50 | 175,10 | 176,70 | -3,31% | 90.470,00 |
| 20.02.2026 | 177,95 | 184,20 | 177,95 | 182,75 | 3,86% | 137.578,00 |
| 19.02.2026 | 175,20 | 177,00 | 174,40 | 175,95 | 0,49% | 101.046,00 |
| 18.02.2026 | 171,20 | 176,80 | 169,95 | 175,10 | 2,61% | 80.591,00 |
| 17.02.2026 | 171,10 | 173,70 | 169,70 | 170,65 | -0,26% | 73.199,00 |
| 16.02.2026 | 174,50 | 174,50 | 169,05 | 171,10 | -2,20% | 58.442,00 |
| 13.02.2026 | 169,80 | 174,95 | 168,50 | 174,95 | 4,01% | 142.551,00 |
| 12.02.2026 | 175,10 | 175,10 | 168,20 | 168,20 | -3,08% | 84.345,00 |
| 11.02.2026 | 177,10 | 177,15 | 173,55 | 173,55 | -2,77% | 84.858,00 |
| 10.02.2026 | 180,00 | 180,90 | 176,45 | 178,50 | 0,14% | 94.037,00 |
| 09.02.2026 | 179,45 | 179,55 | 176,05 | 178,25 | 0,20% | 87.597,00 |
| 06.02.2026 | 179,40 | 181,45 | 176,10 | 177,90 | -1,93% | 64.323,00 |
| 05.02.2026 | 180,75 | 183,90 | 179,05 | 181,40 | 0,22% | 108.027,00 |
| 04.02.2026 | 188,75 | 190,70 | 181,00 | 181,00 | -5,73% | 116.585,00 |
| 03.02.2026 | 186,20 | 198,25 | 177,40 | 192,00 | 2,54% | 189.196,00 |
| 02.02.2026 | 186,00 | 188,65 | 185,10 | 187,25 | -0,56% | 131.857,00 |
| 30.01.2026 | 191,15 | 191,85 | 188,30 | 188,30 | -1,65% | 111.383,00 |
| 29.01.2026 | 197,90 | 198,50 | 191,45 | 191,45 | -3,06% | 84.553,00 |
| 28.01.2026 | 204,00 | 204,40 | 195,10 | 197,50 | -3,38% | 66.154,00 |
| 27.01.2026 | 208,20 | 208,40 | 204,40 | 204,40 | -2,11% | 48.366,00 |
| 26.01.2026 | 207,00 | 209,50 | 203,90 | 208,80 | 1,36% | 42.275,00 |
| 23.01.2026 | 209,50 | 209,60 | 206,00 | 206,00 | -1,72% | 50.370,00 |
| 22.01.2026 | 205,80 | 211,70 | 205,80 | 209,60 | 2,75% | 56.880,00 |
| 21.01.2026 | 206,50 | 208,10 | 198,65 | 204,00 | -1,16% | 107.461,00 |
| 20.01.2026 | 204,50 | 206,40 | 202,50 | 206,40 | 0,05% | 39.595,00 |
| 19.01.2026 | 209,10 | 210,20 | 205,20 | 206,30 | -3,28% | 45.051,00 |
| 16.01.2026 | 213,90 | 215,70 | 212,20 | 213,30 | 0,38% | 46.359,00 |
| 15.01.2026 | 210,70 | 214,00 | 209,20 | 212,50 | 1,34% | 60.203,00 |
| 14.01.2026 | 215,00 | 215,90 | 208,40 | 209,70 | -2,33% | 65.764,00 |
| 13.01.2026 | 215,50 | 217,50 | 210,80 | 214,70 | -0,14% | 50.598,00 |
| 12.01.2026 | 211,50 | 219,90 | 210,20 | 215,00 | 0,33% | 93.188,00 |
| 09.01.2026 | 216,40 | 219,30 | 213,50 | 214,30 | -2,90% | 49.481,00 |
| 08.01.2026 | 223,00 | 223,00 | 217,40 | 220,70 | -1,03% | 59.880,00 |
| 07.01.2026 | 221,90 | 223,00 | 220,30 | 223,00 | 0,90% | 70.363,00 |
| 06.01.2026 | 215,00 | 224,00 | 215,00 | 221,00 | 3,08% | 95.561,00 |
| 05.01.2026 | 210,20 | 214,40 | 206,80 | 214,40 | 2,98% | 70.767,00 |
| 02.01.2026 | 209,40 | 211,10 | 208,20 | 208,20 | -0,86% | 36.020,00 |
| 31.12.2025 | 207,70 | 210,00 | 207,40 | 210,00 | 0,96% | 16.620,00 |
| 30.12.2025 | 207,80 | 209,60 | 206,70 | 208,00 | 0,19% | 36.920,00 |
| 29.12.2025 | 206,00 | 208,30 | 205,70 | 207,60 | 0,83% | 39.045,00 |
| 24.12.2025 | 206,00 | 206,50 | 205,20 | 205,90 | -0,29% | 13.742,00 |
| 23.12.2025 | 205,70 | 208,50 | 205,20 | 206,50 | -0,15% | 32.883,00 |
| 22.12.2025 | 204,40 | 207,90 | 203,00 | 206,80 | 1,22% | 54.357,00 |
| 19.12.2025 | 203,00 | 206,20 | 202,70 | 204,30 | 0,29% | 131.891,00 |
| 18.12.2025 | 203,10 | 204,30 | 201,80 | 203,70 | -0,10% | 63.213,00 |
| 17.12.2025 | 207,30 | 207,30 | 200,90 | 203,90 | -2,11% | 73.759,00 |
| 16.12.2025 | 205,50 | 210,10 | 205,50 | 208,30 | 0,48% | 66.356,00 |
| 15.12.2025 | 205,30 | 208,50 | 203,10 | 207,30 | 1,02% | 57.480,00 |
| 12.12.2025 | 205,30 | 208,00 | 201,60 | 205,20 | -1,06% | 55.177,00 |
| 11.12.2025 | 210,00 | 210,00 | 205,60 | 207,40 | -1,00% | 39.699,00 |
| 10.12.2025 | 208,90 | 214,90 | 207,20 | 209,50 | 0,67% | 72.208,00 |
| 09.12.2025 | 211,60 | 211,60 | 207,10 | 208,10 | -1,61% | 60.311,00 |
| 08.12.2025 | 213,10 | 214,60 | 211,10 | 211,50 | -0,84% | 55.200,00 |
| 05.12.2025 | 214,10 | 215,20 | 212,00 | 213,30 | -0,33% | 58.657,00 |
| 04.12.2025 | 216,20 | 217,20 | 210,80 | 214,00 | -0,56% | 71.723,00 |
| 03.12.2025 | 207,50 | 215,20 | 207,50 | 215,20 | 3,76% | 112.643,00 |
| 02.12.2025 | 207,50 | 210,00 | 205,50 | 207,40 | -0,34% | 91.251,00 |
| 01.12.2025 | 207,00 | 213,50 | 207,00 | 208,10 | 0,39% | 69.126,00 |
| 28.11.2025 | 203,10 | 207,50 | 202,60 | 207,30 | 2,12% | 71.073,00 |
| 27.11.2025 | 200,40 | 203,60 | 199,50 | 203,00 | 1,05% | 42.290,00 |
| 26.11.2025 | 203,30 | 205,00 | 200,40 | 200,90 | -0,79% | 55.064,00 |
| 25.11.2025 | 194,35 | 203,10 | 192,35 | 202,50 | 4,09% | 101.357,00 |
| 24.11.2025 | 191,60 | 196,50 | 191,30 | 194,55 | 2,39% | 111.360,00 |
| 21.11.2025 | 184,00 | 190,00 | 183,15 | 190,00 | 2,04% | 78.094,00 |
| 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 | -1,78% | 60.778,00 |
| 05.11.2025 | 195,45 | 196,70 | 193,10 | 193,85 | -3,27% | 58.058,00 |
| 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% | 61.373,00 |
| 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 |