175,650€
0,23%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 201,80 | 206,70 | 201,00 | 203,90 | -0,05% | 39.680,00 |
| 03.07.2025 | 205,20 | 207,30 | 203,10 | 204,00 | -0,54% | 29.677,00 |
| 02.07.2025 | 204,00 | 206,30 | 200,50 | 205,10 | 0,79% | 49.969,00 |
| 01.07.2025 | 201,30 | 203,60 | 199,30 | 203,50 | 0,35% | 72.587,00 |
| 30.06.2025 | 206,00 | 207,20 | 202,40 | 202,80 | -0,88% | 45.322,00 |
| 27.06.2025 | 205,00 | 207,60 | 202,40 | 204,60 | 0,39% | 40.308,00 |
| 26.06.2025 | 199,70 | 208,50 | 199,55 | 203,80 | 2,57% | 60.045,00 |
| 25.06.2025 | 200,10 | 203,60 | 198,70 | 198,70 | -0,30% | 50.294,00 |
| 24.06.2025 | 199,50 | 202,40 | 198,85 | 199,30 | 2,28% | 68.586,00 |
| 23.06.2025 | 198,50 | 198,85 | 193,00 | 194,85 | -3,16% | 58.108,00 |
| 20.06.2025 | 204,00 | 205,50 | 201,20 | 201,20 | -0,59% | 190.887,00 |
| 19.06.2025 | 194,55 | 204,20 | 194,55 | 202,40 | 2,72% | 60.154,00 |
| 18.06.2025 | 197,50 | 197,65 | 194,35 | 197,05 | -0,38% | 67.360,00 |
| 17.06.2025 | 202,50 | 204,00 | 197,70 | 197,80 | -3,23% | 70.601,00 |
| 16.06.2025 | 198,90 | 205,60 | 194,15 | 204,40 | 2,69% | 78.801,00 |
| 13.06.2025 | 198,95 | 203,20 | 198,80 | 199,05 | -1,95% | 46.694,00 |
| 12.06.2025 | 202,00 | 204,60 | 199,00 | 203,00 | 0,40% | 41.710,00 |
| 11.06.2025 | 198,55 | 204,00 | 198,30 | 202,20 | 1,71% | 57.617,00 |
| 10.06.2025 | 194,40 | 198,80 | 194,35 | 198,80 | 2,42% | 47.318,00 |
| 09.06.2025 | 194,00 | 196,70 | 193,20 | 194,10 | 0,23% | 35.271,00 |
| 06.06.2025 | 192,50 | 195,30 | 189,10 | 193,65 | -0,10% | 37.363,00 |
| 05.06.2025 | 195,60 | 196,80 | 191,15 | 193,85 | 0,08% | 60.223,00 |
| 04.06.2025 | 190,05 | 193,70 | 186,85 | 193,70 | 2,16% | 70.284,00 |
| 03.06.2025 | 190,00 | 190,70 | 188,00 | 189,60 | 0,05% | 44.403,00 |
| 02.06.2025 | 190,85 | 191,00 | 186,20 | 189,50 | -2,32% | 75.258,00 |
| 30.05.2025 | 192,30 | 195,15 | 191,60 | 194,00 | 0,65% | 110.225,00 |
| 29.05.2025 | 195,45 | 198,25 | 192,75 | 192,75 | -0,03% | 34.784,00 |
| 28.05.2025 | 194,00 | 194,00 | 191,10 | 192,80 | -0,67% | 47.195,00 |
| 27.05.2025 | 194,20 | 195,25 | 193,25 | 194,10 | 0,23% | 67.933,00 |
| 26.05.2025 | 193,60 | 195,00 | 193,40 | 193,65 | 1,52% | 38.116,00 |
| 23.05.2025 | 195,50 | 197,50 | 188,95 | 190,75 | -2,48% | 68.674,00 |
| 22.05.2025 | 196,50 | 198,95 | 192,05 | 195,60 | -1,34% | 47.117,00 |
| 21.05.2025 | 196,45 | 199,50 | 195,20 | 198,25 | -0,88% | 51.045,00 |
| 20.05.2025 | 201,60 | 201,60 | 197,30 | 200,00 | -0,74% | 51.497,00 |
| 19.05.2025 | 200,50 | 203,50 | 198,95 | 201,50 | 0,55% | 65.267,00 |
| 16.05.2025 | 200,40 | 200,70 | 197,55 | 200,40 | 1,14% | 83.898,00 |
| 15.05.2025 | 200,40 | 201,90 | 197,15 | 198,15 | -2,10% | 105.303,00 |
| 14.05.2025 | 203,50 | 205,40 | 201,70 | 202,40 | -0,78% | 50.538,00 |
| 13.05.2025 | 204,20 | 205,50 | 203,10 | 204,00 | 0,44% | 56.403,00 |
| 12.05.2025 | 201,30 | 203,90 | 196,70 | 203,10 | 0,30% | 124.704,00 |
| 09.05.2025 | 204,50 | 206,50 | 201,70 | 202,50 | -0,30% | 57.013,00 |
| 08.05.2025 | 205,10 | 205,10 | 201,50 | 203,10 | 0,05% | 40.447,00 |
| 07.05.2025 | 209,80 | 209,80 | 203,00 | 203,00 | -4,25% | 82.495,00 |
| 06.05.2025 | 213,20 | 213,70 | 210,20 | 212,00 | -0,56% | 75.946,00 |
| 05.05.2025 | 211,50 | 214,40 | 211,50 | 213,20 | 0,80% | 57.853,00 |
| 02.05.2025 | 208,00 | 211,70 | 206,50 | 211,50 | 2,57% | 60.963,00 |
| 30.04.2025 | 205,90 | 208,70 | 202,00 | 206,20 | 0,59% | 63.897,00 |
| 29.04.2025 | 201,00 | 205,00 | 199,05 | 205,00 | 2,19% | 68.523,00 |
| 28.04.2025 | 201,50 | 203,50 | 198,80 | 200,60 | -0,30% | 78.960,00 |
| 25.04.2025 | 201,50 | 204,80 | 200,90 | 201,20 | -0,05% | 69.408,00 |
| 24.04.2025 | 200,30 | 202,70 | 198,65 | 201,30 | 0,00% | 72.723,00 |
| 23.04.2025 | 198,05 | 205,80 | 196,85 | 201,30 | 3,50% | 81.247,00 |
| 22.04.2025 | 187,20 | 196,25 | 186,95 | 194,50 | 3,93% | 79.717,00 |
| 17.04.2025 | 191,65 | 192,85 | 180,85 | 187,15 | -2,19% | 80.172,00 |
| 16.04.2025 | 182,50 | 192,40 | 175,70 | 191,35 | 10,67% | 127.418,00 |
| 15.04.2025 | 169,55 | 174,10 | 169,55 | 172,90 | 1,71% | 86.983,00 |
| 14.04.2025 | 167,00 | 170,00 | 165,80 | 170,00 | 4,52% | 65.260,00 |
| 11.04.2025 | 158,50 | 163,40 | 157,60 | 162,65 | 3,63% | 118.498,00 |
| 10.04.2025 | 174,10 | 177,05 | 156,70 | 156,95 | 0,87% | 125.301,00 |
| 09.04.2025 | 157,50 | 159,15 | 155,25 | 155,60 | -5,15% | 130.837,00 |
| 08.04.2025 | 157,00 | 165,60 | 156,35 | 164,05 | 7,29% | 117.606,00 |
| 07.04.2025 | 150,85 | 163,00 | 148,75 | 152,90 | -7,05% | 130.668,00 |
| 04.04.2025 | 171,00 | 175,15 | 163,00 | 164,50 | -4,83% | 129.169,00 |
| 03.04.2025 | 178,00 | 183,00 | 172,70 | 172,85 | -4,58% | 90.498,00 |
| 02.04.2025 | 180,90 | 181,15 | 174,80 | 181,15 | -0,82% | 67.602,00 |
| 01.04.2025 | 186,00 | 187,15 | 182,65 | 182,65 | 0,16% | 60.799,00 |
| 31.03.2025 | 183,55 | 184,00 | 179,65 | 182,35 | -1,78% | 102.449,00 |
| 28.03.2025 | 184,65 | 188,40 | 184,65 | 185,65 | 0,35% | 74.255,00 |
| 27.03.2025 | 182,10 | 186,20 | 181,40 | 185,00 | 0,35% | 75.170,00 |
| 26.03.2025 | 186,50 | 186,80 | 184,35 | 184,35 | -4,53% | 98.637,00 |
| 25.03.2025 | 194,50 | 194,50 | 189,30 | 193,10 | -0,92% | 79.513,00 |
| 24.03.2025 | 196,20 | 197,00 | 193,40 | 194,90 | 0,05% | 45.802,00 |
| 21.03.2025 | 193,95 | 195,70 | 190,35 | 194,80 | -0,49% | 92.549,00 |
| 20.03.2025 | 198,45 | 199,80 | 195,50 | 195,75 | -1,29% | 63.486,00 |
| 19.03.2025 | 200,50 | 200,50 | 197,15 | 198,30 | -1,54% | 57.353,00 |
| 18.03.2025 | 201,20 | 201,60 | 198,45 | 201,40 | 0,60% | 56.836,00 |
| 17.03.2025 | 195,95 | 200,20 | 195,65 | 200,20 | 2,33% | 66.881,00 |
| 14.03.2025 | 194,15 | 196,25 | 193,30 | 195,65 | 0,98% | 52.902,00 |
| 13.03.2025 | 194,50 | 196,05 | 192,95 | 193,75 | -0,54% | 51.686,00 |
| 12.03.2025 | 187,00 | 196,40 | 186,50 | 194,80 | 4,73% | 86.363,00 |
| 11.03.2025 | 189,50 | 192,05 | 184,45 | 186,00 | -1,20% | 85.383,00 |
| 10.03.2025 | 194,95 | 195,90 | 186,95 | 188,25 | -2,51% | 63.316,00 |
| 07.03.2025 | 196,50 | 197,75 | 190,70 | 193,10 | -2,00% | 62.566,00 |
| 06.03.2025 | 194,90 | 200,30 | 194,40 | 197,05 | 1,31% | 89.717,00 |
| 05.03.2025 | 192,65 | 200,00 | 192,65 | 194,50 | 2,45% | 112.619,00 |