187,550€
-0,77%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 189,05 | 189,30 | 185,70 | 187,45 | -0,82% | - |
| 15.07.2026 | 188,50 | 190,80 | 187,20 | 189,00 | 0,27% | 52.185,00 |
| 14.07.2026 | 187,00 | 190,60 | 185,20 | 188,50 | -0,42% | 69.084,00 |
| 13.07.2026 | 182,50 | 189,30 | 181,40 | 189,30 | 3,27% | 80.797,00 |
| 10.07.2026 | 180,00 | 188,50 | 180,00 | 183,30 | 2,06% | 71.730,00 |
| 09.07.2026 | 174,80 | 181,20 | 171,60 | 179,60 | 3,58% | 75.704,00 |
| 08.07.2026 | 178,50 | 179,10 | 173,40 | 173,40 | -3,29% | 73.503,00 |
| 07.07.2026 | 180,00 | 183,20 | 177,70 | 179,30 | -0,06% | 61.815,00 |
| 06.07.2026 | 180,40 | 183,20 | 178,20 | 179,40 | -0,44% | 68.032,00 |
| 03.07.2026 | 182,40 | 182,50 | 177,70 | 180,20 | -1,04% | 36.894,00 |
| 02.07.2026 | 178,00 | 182,40 | 175,20 | 182,10 | 2,19% | 66.013,00 |
| 01.07.2026 | 180,00 | 182,70 | 175,90 | 178,20 | -1,87% | 131.722,00 |
| 30.06.2026 | 179,40 | 181,70 | 178,30 | 181,60 | 1,85% | 111.383,00 |
| 29.06.2026 | 176,40 | 180,20 | 176,40 | 178,30 | 1,77% | 92.616,00 |
| 26.06.2026 | 175,70 | 177,10 | 172,80 | 175,20 | -1,02% | 62.401,00 |
| 25.06.2026 | 168,20 | 177,80 | 166,40 | 177,00 | 4,61% | 76.363,00 |
| 24.06.2026 | 164,00 | 170,40 | 163,00 | 169,20 | 3,68% | 84.310,00 |
| 23.06.2026 | 161,30 | 165,70 | 161,30 | 163,20 | 0,80% | 92.351,00 |
| 22.06.2026 | 164,40 | 167,30 | 160,40 | 161,90 | -0,86% | 67.847,00 |
| 19.06.2026 | 165,30 | 165,80 | 161,50 | 163,30 | -1,33% | 134.421,00 |
| 18.06.2026 | 174,50 | 174,50 | 158,70 | 165,50 | -6,34% | 162.665,00 |
| 17.06.2026 | 177,50 | 179,50 | 174,80 | 176,70 | 0,23% | 67.066,00 |
| 16.06.2026 | 176,80 | 179,30 | 175,30 | 176,30 | 0,51% | 66.886,00 |
| 15.06.2026 | 180,00 | 181,00 | 174,80 | 175,40 | -0,11% | 54.036,00 |
| 12.06.2026 | 180,00 | 181,70 | 174,10 | 175,60 | -1,01% | 69.621,00 |
| 11.06.2026 | 179,00 | 180,80 | 176,40 | 177,40 | -0,67% | 53.613,00 |
| 10.06.2026 | 178,70 | 181,30 | 177,60 | 178,60 | 0,51% | 74.725,00 |
| 09.06.2026 | 179,90 | 182,60 | 176,40 | 177,70 | -0,95% | 58.586,00 |
| 08.06.2026 | 176,70 | 181,30 | 175,20 | 179,40 | 0,28% | 55.879,00 |
| 05.06.2026 | 183,00 | 184,90 | 178,40 | 178,90 | -2,61% | 68.026,00 |
| 04.06.2026 | 177,20 | 183,70 | 176,80 | 183,70 | 4,08% | 79.339,00 |
| 03.06.2026 | 176,40 | 177,20 | 174,30 | 176,50 | 0,06% | 61.306,00 |
| 02.06.2026 | 177,60 | 182,50 | 175,00 | 176,40 | -0,62% | 81.901,00 |
| 01.06.2026 | 177,20 | 179,20 | 174,00 | 177,50 | -0,34% | 76.509,00 |
| 29.05.2026 | 175,80 | 183,30 | 175,40 | 178,10 | 1,95% | 189.572,00 |
| 28.05.2026 | 170,40 | 176,20 | 168,10 | 174,70 | 2,04% | 71.010,00 |
| 27.05.2026 | 172,00 | 176,10 | 171,00 | 171,20 | -0,29% | 68.201,00 |
| 26.05.2026 | 172,00 | 172,70 | 169,00 | 171,70 | -0,81% | 69.180,00 |
| 25.05.2026 | 171,60 | 173,60 | 170,80 | 173,10 | 1,41% | 35.394,00 |
| 22.05.2026 | 172,60 | 174,40 | 170,70 | 170,70 | 0,29% | 74.998,00 |
| 21.05.2026 | 164,90 | 172,80 | 164,50 | 170,20 | 3,91% | 84.053,00 |
| 20.05.2026 | 160,80 | 165,20 | 160,30 | 163,80 | 1,49% | 97.733,00 |
| 19.05.2026 | 159,10 | 163,80 | 159,10 | 161,40 | 1,83% | 57.923,00 |
| 18.05.2026 | 155,50 | 162,70 | 155,10 | 158,50 | 1,67% | 122.627,00 |
| 15.05.2026 | 161,90 | 161,90 | 155,90 | 155,90 | -4,41% | 150.111,00 |
| 14.05.2026 | 161,20 | 163,20 | 158,70 | 163,10 | 1,43% | 64.119,00 |
| 13.05.2026 | 161,00 | 163,20 | 160,20 | 160,80 | 0,37% | 78.482,00 |
| 12.05.2026 | 162,00 | 165,90 | 157,00 | 160,20 | -2,50% | 73.243,00 |
| 11.05.2026 | 162,70 | 166,80 | 162,10 | 164,30 | 0,43% | 70.800,00 |
| 08.05.2026 | 164,00 | 165,40 | 161,80 | 163,60 | -0,79% | 65.492,00 |
| 07.05.2026 | 167,30 | 168,50 | 163,90 | 164,90 | -1,38% | 83.979,00 |
| 06.05.2026 | 164,00 | 169,70 | 161,60 | 167,20 | 2,96% | 106.375,00 |
| 05.05.2026 | 155,80 | 162,90 | 154,70 | 162,40 | 4,44% | 89.908,00 |
| 04.05.2026 | 158,50 | 159,00 | 153,50 | 155,50 | -0,77% | 91.757,00 |
| 30.04.2026 | 150,30 | 156,90 | 150,00 | 156,70 | 3,43% | 139.266,00 |
| 29.04.2026 | 156,30 | 156,40 | 150,70 | 151,50 | -3,38% | 95.950,00 |
| 28.04.2026 | 161,00 | 162,50 | 156,80 | 156,80 | -1,82% | 111.847,00 |
| 27.04.2026 | 163,90 | 165,60 | 159,60 | 159,70 | -1,60% | 127.281,00 |
| 24.04.2026 | 158,70 | 163,90 | 157,90 | 162,30 | 2,79% | 255.623,00 |
| 23.04.2026 | 180,40 | 184,10 | 155,40 | 157,90 | -14,18% | 411.067,00 |
| 22.04.2026 | 187,40 | 189,40 | 183,50 | 184,00 | -2,39% | 100.488,00 |
| 21.04.2026 | 187,00 | 196,20 | 187,00 | 188,50 | 0,96% | 88.756,00 |
| 20.04.2026 | 186,00 | 187,00 | 184,50 | 186,70 | -1,06% | 80.668,00 |
| 17.04.2026 | 180,50 | 190,60 | 180,50 | 188,70 | 3,57% | 84.181,00 |
| 16.04.2026 | 184,00 | 184,60 | 180,40 | 182,20 | -0,82% | 67.176,00 |
| 15.04.2026 | 181,30 | 184,90 | 181,20 | 183,70 | 1,60% | 86.545,00 |
| 14.04.2026 | 175,50 | 182,30 | 175,50 | 180,80 | 3,97% | 98.501,00 |
| 13.04.2026 | 167,50 | 173,90 | 166,40 | 173,90 | 2,11% | 82.928,00 |
| 10.04.2026 | 169,40 | 175,00 | 169,40 | 170,30 | 0,83% | 59.892,00 |
| 09.04.2026 | 172,20 | 172,40 | 167,30 | 168,90 | -2,48% | 80.789,00 |
| 08.04.2026 | 171,50 | 176,60 | 171,10 | 173,20 | 4,78% | 67.082,00 |
| 07.04.2026 | 169,50 | 170,20 | 163,80 | 165,30 | -2,25% | 111.849,00 |
| 02.04.2026 | 166,00 | 169,50 | 161,75 | 169,10 | 0,83% | 72.830,00 |
| 01.04.2026 | 170,00 | 170,50 | 164,85 | 167,70 | 0,90% | 159.971,00 |
| 31.03.2026 | 168,00 | 168,70 | 165,60 | 166,20 | -2,35% | 104.420,00 |
| 30.03.2026 | 167,30 | 170,20 | 165,75 | 170,20 | 3,15% | 90.919,00 |
| 27.03.2026 | 168,00 | 168,95 | 163,05 | 165,00 | -1,23% | 132.409,00 |
| 26.03.2026 | 165,95 | 168,80 | 164,10 | 167,05 | 0,15% | 85.534,00 |
| 25.03.2026 | 167,55 | 171,00 | 165,70 | 166,80 | 0,57% | 68.592,00 |
| 24.03.2026 | 163,55 | 167,70 | 163,15 | 165,85 | 1,50% | 75.375,00 |
| 23.03.2026 | 161,50 | 169,05 | 155,70 | 163,40 | -0,61% | 89.513,00 |
| 20.03.2026 | 172,50 | 173,05 | 164,40 | 164,40 | -4,06% | 173.408,00 |
| 19.03.2026 | 173,50 | 173,50 | 168,30 | 171,35 | -2,70% | 116.879,00 |
| 18.03.2026 | 177,95 | 178,00 | 172,65 | 176,10 | 0,97% | 153.292,00 |
| 17.03.2026 | 163,70 | 174,40 | 163,70 | 174,40 | 8,90% | 130.007,00 |
| 16.03.2026 | 160,35 | 161,65 | 157,45 | 160,15 | -0,25% | 110.636,00 |
| 13.03.2026 | 159,00 | 162,50 | 158,85 | 160,55 | -0,03% | 107.126,00 |
| 12.03.2026 | 164,00 | 167,30 | 160,10 | 160,60 | -2,31% | 90.338,00 |
| 11.03.2026 | 164,00 | 165,40 | 162,70 | 164,40 | -0,60% | 56.042,00 |
| 10.03.2026 | 166,60 | 169,40 | 163,80 | 165,40 | 1,82% | 115.761,00 |
| 09.03.2026 | 160,00 | 162,80 | 158,15 | 162,45 | -1,31% | 153.747,00 |
| 06.03.2026 | 173,50 | 174,65 | 164,60 | 164,60 | -3,26% | 100.825,00 |
| 05.03.2026 | 174,50 | 176,35 | 169,50 | 170,15 | -2,63% | 73.504,00 |
| 04.03.2026 | 168,10 | 175,10 | 167,85 | 174,75 | 4,61% | 81.428,00 |
| 03.03.2026 | 177,00 | 177,75 | 167,05 | 167,05 | -7,04% | 141.055,00 |
| 02.03.2026 | 178,40 | 180,55 | 175,70 | 179,70 | -1,86% | 104.785,00 |
| 27.02.2026 | 182,00 | 184,20 | 181,15 | 183,10 | 0,60% | 65.487,00 |
| 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 |