15,800€
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,80 | 17,20 | 16,65 | 17,15 | -0,29% | - |
| 07.08.2025 | 16,60 | 17,20 | 16,45 | 17,20 | 0,88% | - |
| 06.08.2025 | 17,10 | 17,25 | 16,70 | 17,05 | -1,16% | - |
| 05.08.2025 | 17,00 | 17,35 | 16,90 | 17,25 | -0,58% | - |
| 04.08.2025 | 17,20 | 17,55 | 17,05 | 17,35 | -1,42% | - |
| 01.08.2025 | 17,40 | 17,65 | 17,05 | 17,60 | -1,95% | - |
| 31.07.2025 | 17,80 | 18,20 | 17,65 | 17,95 | -0,55% | - |
| 30.07.2025 | 17,90 | 18,65 | 17,90 | 18,05 | -1,10% | - |
| 29.07.2025 | 17,60 | 18,30 | 17,60 | 18,25 | 3,40% | - |
| 28.07.2025 | 17,60 | 18,00 | 17,35 | 17,65 | 2,32% | - |
| 25.07.2025 | 17,50 | 17,65 | 17,00 | 17,25 | -0,29% | - |
| 24.07.2025 | 17,50 | 17,70 | 17,05 | 17,30 | -0,57% | - |
| 23.07.2025 | 17,70 | 18,10 | 16,95 | 17,40 | 0,00% | - |
| 22.07.2025 | 19,60 | 19,65 | 16,65 | 17,40 | -7,94% | - |
| 21.07.2025 | 19,00 | 19,15 | 18,45 | 18,90 | -0,53% | - |
| 18.07.2025 | 19,30 | 19,50 | 18,75 | 19,00 | -0,52% | - |
| 17.07.2025 | 19,70 | 19,90 | 18,85 | 19,10 | -1,04% | - |
| 16.07.2025 | 19,50 | 19,70 | 19,05 | 19,30 | -2,28% | - |
| 15.07.2025 | 19,70 | 20,15 | 19,40 | 19,75 | 1,54% | - |
| 14.07.2025 | 20,25 | 20,45 | 19,25 | 19,45 | -2,99% | - |
| 11.07.2025 | 20,35 | 20,55 | 19,85 | 20,05 | -1,23% | - |
| 10.07.2025 | 19,95 | 20,60 | 19,85 | 20,30 | 2,27% | - |
| 09.07.2025 | 20,25 | 20,55 | 19,85 | 19,85 | -0,25% | - |
| 08.07.2025 | 20,00 | 20,15 | 19,35 | 19,90 | -0,50% | - |
| 07.07.2025 | 20,45 | 20,45 | 19,55 | 20,00 | 1,01% | - |
| 04.07.2025 | 20,25 | 20,65 | 19,80 | 19,80 | -3,18% | - |
| 03.07.2025 | 20,50 | 21,20 | 16,40 | 20,45 | 2,00% | - |
| 02.07.2025 | 20,35 | 20,50 | 19,95 | 20,05 | 0,00% | - |
| 01.07.2025 | 20,30 | 20,35 | 19,60 | 20,05 | -0,25% | - |
| 30.06.2025 | 20,50 | 20,70 | 19,95 | 20,10 | 0,25% | - |
| 27.06.2025 | 20,50 | 20,80 | 19,85 | 20,05 | -0,74% | - |
| 26.06.2025 | 19,80 | 20,90 | 19,80 | 20,20 | 2,54% | - |
| 25.06.2025 | 20,05 | 20,35 | 19,65 | 19,70 | -0,51% | - |
| 24.06.2025 | 19,75 | 20,30 | 19,65 | 19,80 | 3,66% | - |
| 23.06.2025 | 20,00 | 20,05 | 18,95 | 19,10 | -4,50% | - |
| 20.06.2025 | 20,35 | 20,60 | 19,90 | 20,00 | -1,72% | - |
| 19.06.2025 | 19,45 | 20,45 | 19,45 | 20,35 | 4,63% | - |
| 18.06.2025 | 19,60 | 19,80 | 19,15 | 19,45 | 0,00% | - |
| 17.06.2025 | 20,30 | 20,45 | 19,40 | 19,45 | -2,26% | - |
| 16.06.2025 | 19,80 | 20,45 | 19,20 | 19,90 | 2,31% | - |
| 13.06.2025 | 19,95 | 20,35 | 19,40 | 19,45 | -2,51% | - |
| 12.06.2025 | 19,95 | 20,50 | 19,50 | 19,95 | 1,79% | - |
| 11.06.2025 | 19,75 | 20,35 | 19,50 | 19,60 | 0,26% | - |
| 10.06.2025 | 19,30 | 19,90 | 19,30 | 19,55 | 2,62% | - |
| 09.06.2025 | 19,40 | 19,70 | 19,05 | 19,05 | -0,52% | - |
| 06.06.2025 | 19,30 | 19,55 | 18,95 | 19,15 | 1,32% | - |
| 05.06.2025 | 19,30 | 19,70 | 18,80 | 18,90 | -1,31% | - |
| 04.06.2025 | 19,00 | 19,15 | 18,60 | 19,15 | 3,23% | - |
| 03.06.2025 | 19,10 | 19,10 | 18,45 | 18,55 | -1,33% | - |
| 02.06.2025 | 19,30 | 19,35 | 18,40 | 18,80 | -0,79% | - |
| 30.05.2025 | 19,20 | 19,55 | 18,85 | 18,95 | -1,81% | - |
| 29.05.2025 | 19,50 | 19,85 | 19,05 | 19,30 | 2,39% | - |
| 28.05.2025 | 19,30 | 19,50 | 18,85 | 18,85 | -1,57% | - |
| 27.05.2025 | 19,30 | 19,55 | 19,05 | 19,15 | -1,54% | - |
| 26.05.2025 | 19,30 | 19,55 | 19,30 | 19,45 | 4,01% | - |
| 23.05.2025 | 19,60 | 19,75 | 18,60 | 18,70 | -2,35% | - |
| 22.05.2025 | 19,55 | 19,90 | 18,95 | 19,15 | 0,26% | - |
| 21.05.2025 | 19,80 | 20,40 | 19,10 | 19,10 | -2,30% | - |
| 20.05.2025 | 20,15 | 20,25 | 19,25 | 19,55 | -1,26% | - |
| 19.05.2025 | 19,95 | 20,35 | 19,45 | 19,80 | -0,50% | - |
| 16.05.2025 | 19,75 | 20,10 | 19,45 | 19,90 | 2,31% | - |
| 15.05.2025 | 20,00 | 20,25 | 19,25 | 19,45 | -2,02% | - |
| 14.05.2025 | 20,40 | 20,55 | 19,80 | 19,85 | -0,50% | - |
| 13.05.2025 | 20,35 | 20,55 | 19,95 | 19,95 | -0,25% | - |
| 12.05.2025 | 20,35 | 20,55 | 19,70 | 20,00 | 0,50% | - |
| 09.05.2025 | 20,40 | 20,70 | 19,70 | 19,90 | 0,76% | - |
| 08.05.2025 | 20,35 | 20,50 | 19,60 | 19,75 | -1,74% | - |
| 07.05.2025 | 21,10 | 21,20 | 19,85 | 20,10 | -3,37% | - |
| 06.05.2025 | 21,10 | 21,40 | 20,60 | 20,80 | -1,42% | - |
| 05.05.2025 | 21,10 | 21,40 | 20,90 | 21,10 | 0,48% | - |
| 02.05.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 3,45% | - |
| 30.04.2025 | 20,80 | 20,90 | 19,80 | 20,30 | 1,25% | - |
| 29.04.2025 | 19,95 | 20,50 | 19,75 | 20,05 | 2,04% | - |
| 28.04.2025 | 20,00 | 20,35 | 19,50 | 19,65 | -0,51% | - |
| 25.04.2025 | 20,15 | 20,50 | 19,50 | 19,75 | 0,25% | - |
| 24.04.2025 | 19,95 | 20,25 | 19,55 | 19,70 | -2,48% | - |
| 23.04.2025 | 19,60 | 20,65 | 19,60 | 20,20 | 4,66% | - |
| 22.04.2025 | 18,60 | 19,60 | 18,60 | 19,30 | 5,18% | - |
| 17.04.2025 | 19,20 | 19,40 | 18,10 | 18,35 | -1,61% | - |
| 16.04.2025 | 18,70 | 19,35 | 17,70 | 18,65 | 9,71% | - |
| 15.04.2025 | 16,90 | 17,40 | 16,80 | 17,00 | 0,89% | - |
| 14.04.2025 | 16,60 | 16,95 | 16,50 | 16,85 | 1,51% | - |
| 11.04.2025 | 15,90 | 16,60 | 15,80 | 16,60 | 5,40% | - |
| 10.04.2025 | 16,55 | 17,65 | 15,25 | 15,75 | 2,94% | - |
| 09.04.2025 | 15,65 | 16,55 | 15,25 | 15,30 | -3,77% | - |
| 08.04.2025 | 15,55 | 16,55 | 15,40 | 15,90 | 4,61% | - |
| 07.04.2025 | 15,80 | 16,05 | 14,90 | 15,20 | -2,25% | - |
| 04.04.2025 | 17,20 | 17,50 | 15,50 | 15,55 | -9,59% | - |
| 03.04.2025 | 17,65 | 18,30 | 17,15 | 17,20 | -3,91% | - |
| 02.04.2025 | 18,10 | 18,20 | 17,30 | 17,90 | -1,10% | - |
| 01.04.2025 | 18,20 | 18,70 | 18,00 | 18,10 | 0,00% | - |
| 31.03.2025 | 18,30 | 18,45 | 17,75 | 18,10 | -14,42% | - |
| 28.03.2025 | 18,30 | 23,50 | 18,30 | 21,15 | 18,16% | - |
| 27.03.2025 | 18,30 | 23,60 | 17,90 | 17,90 | -3,76% | - |
| 26.03.2025 | 19,30 | 19,50 | 17,95 | 18,60 | -3,63% | - |
| 25.03.2025 | 19,40 | 19,70 | 18,95 | 19,30 | -1,03% | - |
| 24.03.2025 | 19,40 | 19,85 | 19,20 | 19,50 | -8,02% | - |
| 21.03.2025 | 19,30 | 23,75 | 19,05 | 21,20 | 0,24% | - |
| 20.03.2025 | 19,80 | 23,85 | 19,00 | 21,15 | 0,48% | - |
| 19.03.2025 | 19,95 | 23,85 | 19,20 | 21,05 | 0,24% | - |