189,175€
-0,64%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 189,93 | 191,02 | 186,00 | 189,33 | -0,56% | - |
| 04.11.2024 | 191,15 | 194,00 | 190,40 | 190,40 | -0,83% | 37.781,00 |
| 01.11.2024 | 183,30 | 193,70 | 180,80 | 192,00 | 4,75% | 71.137,00 |
| 31.10.2024 | 182,60 | 185,00 | 181,20 | 183,30 | -0,38% | 91.363,00 |
| 30.10.2024 | 185,00 | 185,75 | 181,90 | 184,00 | -1,10% | 73.441,00 |
| 29.10.2024 | 191,25 | 191,30 | 185,85 | 186,05 | -2,46% | 62.062,00 |
| 28.10.2024 | 189,75 | 192,20 | 189,00 | 190,75 | 1,03% | 90.973,00 |
| 25.10.2024 | 191,30 | 193,35 | 187,60 | 188,80 | -1,87% | 56.477,00 |
| 24.10.2024 | 196,85 | 197,05 | 191,85 | 192,40 | -1,84% | 56.214,00 |
| 23.10.2024 | 197,45 | 199,05 | 193,65 | 196,00 | -1,28% | 62.631,00 |
| 22.10.2024 | 197,90 | 206,40 | 194,35 | 198,55 | -0,18% | 86.123,00 |
| 21.10.2024 | 211,80 | 214,00 | 198,90 | 198,90 | -6,13% | 71.240,00 |
| 18.10.2024 | 207,90 | 214,80 | 204,80 | 211,90 | 1,87% | 118.695,00 |
| 17.10.2024 | 200,00 | 209,50 | 195,95 | 208,00 | 17,68% | 180.711,00 |
| 16.10.2024 | 180,85 | 182,50 | 173,70 | 176,75 | -5,13% | 167.387,00 |
| 15.10.2024 | 191,58 | 193,88 | 183,68 | 186,30 | -2,72% | - |
| 14.10.2024 | 188,45 | 192,55 | 187,50 | 191,50 | 1,75% | 47.732,00 |
| 11.10.2024 | 184,70 | 189,05 | 184,00 | 188,20 | 1,67% | 56.543,00 |
| 10.10.2024 | 182,55 | 185,10 | 180,95 | 185,10 | 1,40% | 69.243,00 |
| 09.10.2024 | 183,30 | 185,80 | 181,85 | 182,55 | 0,03% | 55.357,00 |
| 08.10.2024 | 179,55 | 182,50 | 176,60 | 182,50 | 0,36% | 53.683,00 |
| 07.10.2024 | 182,00 | 184,20 | 181,05 | 181,85 | 0,00% | 38.442,00 |
| 04.10.2024 | 180,00 | 186,35 | 178,30 | 181,85 | 1,20% | 47.002,00 |
| 03.10.2024 | 182,30 | 185,50 | 178,35 | 179,70 | -1,21% | 65.236,00 |
| 02.10.2024 | 185,20 | 185,95 | 181,00 | 181,90 | -1,38% | 57.605,00 |
| 01.10.2024 | 189,40 | 192,00 | 183,50 | 184,45 | -1,76% | 61.375,00 |
| 30.09.2024 | 190,50 | 194,10 | 187,75 | 187,75 | -2,11% | 92.384,00 |
| 27.09.2024 | 186,10 | 191,80 | 184,70 | 191,80 | 4,27% | 80.715,00 |
| 26.09.2024 | 171,50 | 184,95 | 170,40 | 183,95 | 7,98% | 118.794,00 |
| 25.09.2024 | 171,10 | 173,00 | 169,90 | 170,35 | -0,96% | 64.190,00 |
| 24.09.2024 | 174,25 | 175,00 | 171,40 | 172,00 | -0,23% | 49.035,00 |
| 23.09.2024 | 171,00 | 173,80 | 170,65 | 172,40 | 0,52% | 57.679,00 |
| 20.09.2024 | 180,40 | 180,40 | 169,75 | 171,50 | -5,41% | 133.819,00 |
| 19.09.2024 | 182,65 | 188,25 | 179,85 | 181,30 | 0,92% | 117.070,00 |
| 18.09.2024 | 181,00 | 188,00 | 171,30 | 179,65 | -1,02% | 106.755,00 |
| 17.09.2024 | 182,30 | 186,55 | 180,80 | 181,50 | -0,49% | 61.245,00 |
| 16.09.2024 | 183,60 | 184,80 | 180,90 | 182,40 | -1,30% | 54.308,00 |
| 13.09.2024 | 187,45 | 189,10 | 184,30 | 184,80 | -1,18% | 75.017,00 |
| 12.09.2024 | 192,00 | 193,30 | 184,90 | 187,00 | -1,45% | 62.408,00 |
| 11.09.2024 | 188,30 | 192,05 | 187,40 | 189,75 | 0,61% | 47.135,00 |
| 10.09.2024 | 188,70 | 195,30 | 188,05 | 188,60 | -0,08% | 47.168,00 |
| 09.09.2024 | 179,00 | 190,85 | 178,30 | 188,75 | 5,62% | 63.993,00 |
| 06.09.2024 | 174,50 | 183,00 | 174,50 | 178,70 | 2,55% | 88.221,00 |
| 05.09.2024 | 172,60 | 175,70 | 169,90 | 174,25 | 0,46% | 44.780,00 |
| 04.09.2024 | 171,00 | 174,10 | 167,30 | 173,45 | -0,72% | 69.370,00 |
| 03.09.2024 | 175,85 | 177,90 | 174,10 | 174,70 | 0,55% | 46.455,00 |
| 02.09.2024 | 183,60 | 183,60 | 172,55 | 173,75 | -5,57% | 72.750,00 |
| 30.08.2024 | 182,80 | 185,90 | 182,80 | 184,00 | 0,16% | 58.269,00 |
| 29.08.2024 | 180,05 | 184,55 | 180,00 | 183,70 | 1,72% | 38.339,00 |
| 28.08.2024 | 180,00 | 184,10 | 179,70 | 180,60 | 0,11% | 43.126,00 |
| 27.08.2024 | 176,90 | 181,50 | 176,80 | 180,40 | 1,81% | 34.414,00 |
| 26.08.2024 | 177,40 | 178,15 | 176,50 | 177,20 | -0,14% | 45.972,00 |
| 23.08.2024 | 175,20 | 178,15 | 173,00 | 177,45 | 1,17% | 47.422,00 |
| 22.08.2024 | 172,00 | 178,05 | 172,00 | 175,40 | 1,95% | 28.072,00 |
| 21.08.2024 | 170,35 | 174,55 | 170,35 | 172,05 | 1,03% | 33.534,00 |
| 20.08.2024 | 173,65 | 174,85 | 170,10 | 170,30 | -2,27% | 43.234,00 |
| 19.08.2024 | 171,50 | 174,50 | 171,25 | 174,25 | 0,87% | 27.764,00 |
| 16.08.2024 | 172,00 | 173,20 | 170,15 | 172,75 | 0,88% | 54.808,00 |
| 15.08.2024 | 170,20 | 171,75 | 168,35 | 171,25 | 0,85% | 39.083,00 |
| 14.08.2024 | 173,90 | 174,50 | 168,60 | 169,80 | -1,59% | 44.658,00 |
| 13.08.2024 | 172,00 | 172,55 | 164,20 | 172,55 | 0,15% | 61.463,00 |
| 12.08.2024 | 176,10 | 176,80 | 172,30 | 172,30 | -1,54% | 26.525,00 |
| 09.08.2024 | 176,05 | 178,55 | 174,75 | 175,00 | -0,34% | 31.258,00 |
| 08.08.2024 | 174,95 | 175,60 | 168,85 | 175,60 | -0,26% | 59.769,00 |
| 07.08.2024 | 172,65 | 178,20 | 172,65 | 176,05 | 2,41% | 70.950,00 |
| 06.08.2024 | 173,35 | 174,85 | 169,00 | 171,90 | -0,23% | 57.452,00 |
| 05.08.2024 | 172,80 | 174,00 | 168,20 | 172,30 | -1,96% | 88.648,00 |
| 02.08.2024 | 182,90 | 183,50 | 174,25 | 175,75 | -4,56% | 105.109,00 |
| 01.08.2024 | 184,00 | 187,60 | 182,50 | 184,15 | -0,43% | 73.908,00 |
| 31.07.2024 | 180,50 | 187,00 | 179,25 | 184,95 | 3,18% | 120.053,00 |
| 30.07.2024 | 170,50 | 182,90 | 170,20 | 179,25 | 2,55% | 89.306,00 |
| 29.07.2024 | 174,70 | 176,90 | 173,25 | 174,80 | 0,55% | 100.842,00 |
| 26.07.2024 | 164,30 | 176,00 | 163,50 | 173,85 | 5,84% | 113.484,00 |
| 25.07.2024 | 161,30 | 165,55 | 159,45 | 164,25 | 1,61% | 92.769,00 |
| 24.07.2024 | 157,90 | 162,45 | 153,80 | 161,65 | 1,67% | 118.215,00 |
| 23.07.2024 | 147,40 | 159,30 | 145,20 | 159,00 | 9,39% | 152.234,00 |
| 22.07.2024 | 146,00 | 148,45 | 143,45 | 145,35 | -1,02% | 225.650,00 |
| 19.07.2024 | 154,50 | 156,85 | 143,20 | 146,85 | -16,32% | 441.105,00 |
| 18.07.2024 | 173,05 | 179,00 | 172,55 | 175,50 | 1,24% | 75.739,00 |
| 17.07.2024 | 170,20 | 173,35 | 170,00 | 173,35 | 1,88% | 80.532,00 |
| 16.07.2024 | 166,80 | 170,50 | 166,45 | 170,15 | 1,43% | 84.603,00 |
| 15.07.2024 | 168,10 | 170,75 | 166,45 | 167,75 | -0,33% | 89.234,00 |
| 12.07.2024 | 168,65 | 170,95 | 164,40 | 168,30 | -0,09% | 102.937,00 |
| 11.07.2024 | 161,55 | 168,60 | 160,25 | 168,45 | 4,92% | 127.860,00 |
| 10.07.2024 | 157,90 | 160,55 | 156,75 | 160,55 | 2,26% | 94.258,00 |
| 09.07.2024 | 156,50 | 160,10 | 155,05 | 157,00 | -0,13% | 74.165,00 |
| 08.07.2024 | 158,50 | 161,55 | 157,20 | 157,20 | -1,01% | 87.015,00 |
| 05.07.2024 | 155,35 | 160,00 | 154,95 | 158,80 | 2,48% | 71.351,00 |
| 04.07.2024 | 157,20 | 157,50 | 154,80 | 154,95 | 1,97% | 66.561,00 |
| 03.07.2024 | 150,00 | 156,35 | 149,95 | 151,95 | 1,88% | 90.683,00 |
| 02.07.2024 | 146,40 | 149,35 | 139,10 | 149,15 | 1,67% | 158.277,00 |
| 01.07.2024 | 155,70 | 156,50 | 146,70 | 146,70 | -4,31% | 111.071,00 |
| 28.06.2024 | 155,50 | 156,00 | 152,50 | 153,30 | -0,55% | 95.756,00 |
| 27.06.2024 | 156,85 | 156,85 | 153,55 | 154,15 | -2,34% | 102.861,00 |
| 26.06.2024 | 157,35 | 159,65 | 156,40 | 157,85 | 0,32% | 77.571,00 |
| 25.06.2024 | 158,15 | 159,45 | 156,10 | 157,35 | -1,32% | 94.557,00 |
| 24.06.2024 | 157,00 | 161,25 | 154,60 | 159,45 | 1,30% | 57.355,00 |
| 21.06.2024 | 155,90 | 158,70 | 152,35 | 157,40 | 0,41% | 260.689,00 |
| 20.06.2024 | 154,00 | 158,75 | 152,45 | 156,75 | 2,48% | 153.655,00 |
| 19.06.2024 | 176,00 | 176,20 | 146,45 | 152,95 | -13,76% | 319.992,00 |