215,650€
-1,80%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 61.567,00 |
| 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% | 100.887,00 |
| 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% | 39.243,00 |
| 17.01.2025 | 199,50 | 200,30 | 194,00 | 197,00 | -0,73% | 76.754,00 |
| 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 | 3,84% | 62.661,00 |
| 21.11.2024 | 166,38 | 168,52 | 164,77 | 168,52 | 0,28% | - |
| 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 |
| 11.11.2024 | 184,50 | 185,45 | 182,85 | 183,30 | 0,88% | 25.796,00 |
| 08.11.2024 | 184,75 | 186,95 | 181,55 | 181,70 | -1,46% | 52.772,00 |
| 07.11.2024 | 181,85 | 188,70 | 181,85 | 184,40 | 1,35% | 52.627,00 |
| 06.11.2024 | 190,50 | 193,15 | 181,35 | 181,95 | -3,73% | 57.210,00 |
| 05.11.2024 | 190,05 | 191,05 | 185,85 | 189,00 | -0,74% | 43.291,00 |
| 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 |