173,350€
-4,31%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 51.953,00 |
| 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 | 196,00 | 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% | 90.572,00 |
| 05.03.2025 | 192,65 | 200,00 | 192,65 | 194,50 | 2,45% | 112.619,00 |
| 04.03.2025 | 196,50 | 197,35 | 188,35 | 189,85 | -3,68% | 91.169,00 |
| 03.03.2025 | 199,10 | 199,10 | 193,65 | 197,10 | -0,95% | 69.695,00 |
| 28.02.2025 | 197,00 | 199,20 | 196,50 | 199,00 | 0,18% | 132.845,00 |
| 27.02.2025 | 201,40 | 202,10 | 198,00 | 198,65 | -2,53% | 46.893,00 |
| 26.02.2025 | 206,00 | 207,50 | 202,50 | 203,80 | 1,54% | 100.320,00 |
| 25.02.2025 | 204,30 | 204,70 | 200,50 | 200,70 | -1,81% | 61.535,00 |
| 24.02.2025 | 204,30 | 207,20 | 201,20 | 204,40 | 0,00% | 69.804,00 |
| 21.02.2025 | 208,30 | 209,10 | 202,90 | 204,40 | -2,01% | 86.865,00 |
| 20.02.2025 | 202,70 | 209,10 | 201,90 | 208,60 | 2,36% | 89.829,00 |
| 19.02.2025 | 205,10 | 208,30 | 203,40 | 203,80 | -1,12% | 53.019,00 |
| 18.02.2025 | 208,60 | 209,50 | 205,80 | 206,10 | -1,20% | 47.881,00 |
| 17.02.2025 | 210,20 | 210,80 | 205,80 | 208,60 | -1,14% | 33.466,00 |
| 14.02.2025 | 214,00 | 214,50 | 211,00 | 211,00 | -1,40% | 44.564,00 |
| 13.02.2025 | 215,10 | 215,90 | 210,90 | 214,00 | 0,61% | 49.836,00 |
| 12.02.2025 | 218,70 | 220,30 | 211,50 | 212,70 | 0,38% | 61.782,00 |
| 11.02.2025 | 211,00 | 213,60 | 210,80 | 211,90 | 0,05% | 56.825,00 |
| 10.02.2025 | 211,80 | 213,80 | 211,20 | 211,80 | 0,14% | 58.003,00 |
| 07.02.2025 | 212,50 | 213,90 | 210,30 | 211,50 | -0,80% | 45.092,00 |
| 06.02.2025 | 215,80 | 216,50 | 209,80 | 213,20 | -0,88% | 57.375,00 |
| 05.02.2025 | 214,00 | 215,70 | 212,10 | 215,10 | 0,19% | 49.299,00 |
| 04.02.2025 | 219,50 | 219,90 | 213,90 | 214,70 | -2,23% | 58.598,00 |
| 03.02.2025 | 218,40 | 221,70 | 216,30 | 219,60 | -1,70% | 61.185,00 |
| 31.01.2025 | 225,60 | 226,10 | 223,10 | 223,40 | -0,89% | 84.566,00 |
| 30.01.2025 | 227,70 | 230,60 | 225,40 | 225,40 | 0,22% | 100.565,00 |
| 29.01.2025 | 224,30 | 226,50 | 219,60 | 224,90 | -0,27% | 102.227,00 |
| 28.01.2025 | 224,00 | 239,80 | 223,90 | 225,50 | 8,00% | 168.328,00 |
| 27.01.2025 | 205,50 | 210,50 | 205,00 | 208,80 | 0,19% | 58.411,00 |
| 24.01.2025 | 208,60 | 210,30 | 205,60 | 208,40 | 0,77% | 43.912,00 |
| 23.01.2025 | 205,30 | 209,20 | 204,80 | 206,80 | 0,49% | 44.432,00 |
| 22.01.2025 | 204,20 | 209,50 | 203,50 | 205,80 | 0,93% | 61.936,00 |
| 21.01.2025 | 200,00 | 205,30 | 199,80 | 203,90 | 1,75% | 47.923,00 |
| 20.01.2025 | 197,10 | 200,70 | 195,80 | 200,40 | 1,73% | 38.958,00 |
| 17.01.2025 | 199,50 | 200,30 | 194,00 | 197,00 | -0,73% | 76.395,00 |
| 16.01.2025 | 202,60 | 204,00 | 196,60 | 198,45 | -1,22% | 49.465,00 |
| 15.01.2025 | 201,50 | 205,60 | 198,40 | 200,90 | -0,54% | 76.061,00 |
| 14.01.2025 | 206,50 | 209,40 | 200,30 | 202,00 | -0,88% | 80.567,00 |
| 13.01.2025 | 199,00 | 204,80 | 197,55 | 203,80 | 1,60% | 65.893,00 |
| 10.01.2025 | 198,50 | 202,20 | 198,15 | 200,60 | 0,68% | 50.533,00 |
| 09.01.2025 | 199,00 | 202,80 | 199,00 | 199,25 | 0,56% | 52.495,00 |
| 08.01.2025 | 198,15 | 200,20 | 194,65 | 198,15 | -0,05% | 45.724,00 |
| 07.01.2025 | 191,45 | 200,70 | 191,45 | 198,25 | 2,83% | 68.877,00 |
| 06.01.2025 | 184,90 | 193,25 | 184,90 | 192,80 | 6,40% | 53.234,00 |
| 03.01.2025 | 185,45 | 186,55 | 179,70 | 181,20 | -2,11% | 37.860,00 |
| 02.01.2025 | 188,25 | 188,80 | 185,10 | 185,10 | -1,91% | 33.997,00 |
| 31.12.2024 | 185,00 | 188,70 | 185,00 | 188,70 | 2,42% | 15.639,00 |
| 30.12.2024 | 186,50 | 187,35 | 183,25 | 184,25 | -1,63% | 25.708,00 |
| 27.12.2024 | 185,35 | 188,70 | 185,20 | 187,30 | 1,63% | 44.760,00 |
| 24.12.2024 | 185,45 | 187,70 | 184,30 | 184,30 | -0,81% | 13.516,00 |
| 23.12.2024 | 184,15 | 186,15 | 184,15 | 185,80 | 0,32% | 27.522,00 |
| 20.12.2024 | 184,00 | 186,95 | 181,50 | 185,20 | 0,11% | 113.314,00 |
| 19.12.2024 | 184,90 | 188,70 | 184,60 | 185,00 | -1,75% | 64.801,00 |
| 18.12.2024 | 187,70 | 190,35 | 186,30 | 188,30 | 1,02% | 57.828,00 |
| 17.12.2024 | 189,90 | 192,45 | 186,35 | 186,40 | -2,74% | 65.814,00 |
| 16.12.2024 | 192,00 | 193,05 | 189,40 | 191,65 | -1,26% | 46.483,00 |
| 13.12.2024 | 193,60 | 196,90 | 193,30 | 194,10 | -0,31% | 40.629,00 |
| 12.12.2024 | 192,45 | 195,55 | 192,45 | 194,70 | 1,01% | 49.419,00 |
| 11.12.2024 | 190,20 | 194,80 | 189,30 | 192,75 | 0,47% | 49.171,00 |
| 10.12.2024 | 184,40 | 194,80 | 184,40 | 191,85 | 4,07% | 75.706,00 |
| 09.12.2024 | 179,65 | 184,40 | 178,10 | 184,35 | 2,53% | 62.153,00 |
| 06.12.2024 | 175,00 | 180,20 | 175,00 | 179,80 | 2,60% | 37.815,00 |
| 05.12.2024 | 181,00 | 182,90 | 174,85 | 175,25 | -3,10% | 65.671,00 |
| 04.12.2024 | 178,55 | 181,30 | 178,15 | 180,85 | 1,57% | 44.872,00 |
| 03.12.2024 | 181,25 | 181,30 | 175,15 | 178,05 | -1,52% | 59.344,00 |
| 02.12.2024 | 178,45 | 182,55 | 178,45 | 180,80 | 0,25% | 42.457,00 |
| 29.11.2024 | 180,40 | 181,55 | 178,70 | 180,35 | -0,41% | 43.163,00 |
| 28.11.2024 | 180,50 | 182,95 | 180,50 | 181,10 | 0,61% | 39.510,00 |
| 27.11.2024 | 178,75 | 181,40 | 178,55 | 180,00 | 0,50% | 48.325,00 |
| 26.11.2024 | 176,95 | 179,85 | 175,40 | 179,10 | 0,39% | 53.992,00 |
| 25.11.2024 | 176,10 | 179,90 | 175,50 | 178,40 | 1,94% | 91.444,00 |
| 22.11.2024 | 169,60 | 177,10 | 169,60 | 175,00 | 3,80% | 62.661,00 |
| 21.11.2024 | 166,40 | 168,60 | 164,75 | 168,60 | 0,33% | 68.661,00 |
| 20.11.2024 | 169,30 | 169,50 | 166,25 | 168,05 | 0,12% | 71.430,00 |
| 19.11.2024 | 169,50 | 170,30 | 163,10 | 167,85 | 0,33% | 65.494,00 |
| 18.11.2024 | 171,70 | 173,20 | 167,30 | 167,30 | -2,31% | 59.634,00 |
| 15.11.2024 | 179,95 | 180,30 | 171,25 | 171,25 | -6,70% | 97.487,00 |
| 14.11.2024 | 182,95 | 186,60 | 180,50 | 183,55 | 0,58% | 56.147,00 |
| 13.11.2024 | 184,50 | 185,80 | 180,65 | 182,50 | -1,67% | 65.849,00 |
| 12.11.2024 | 180,60 | 194,25 | 177,55 | 185,60 | 1,25% | 85.006,00 |