18,600€
1,09%
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 |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18,10 | 18,95 | 18,10 | 18,65 | 1,91% | - |
| 14.04.2026 | 17,55 | 18,50 | 17,10 | 18,30 | 4,27% | - |
| 13.04.2026 | 16,95 | 17,75 | 16,60 | 17,55 | 7,01% | - |
| 10.04.2026 | 17,00 | 17,50 | 16,40 | 16,40 | -3,53% | - |
| 09.04.2026 | 17,45 | 17,45 | 16,80 | 17,00 | -2,86% | - |
| 08.04.2026 | 17,00 | 17,70 | 17,00 | 17,50 | 9,38% | - |
| 07.04.2026 | 17,10 | 17,10 | 16,00 | 16,00 | -4,76% | - |
| 02.04.2026 | 16,50 | 16,90 | 16,20 | 16,80 | -1,47% | - |
| 01.04.2026 | 17,05 | 17,15 | 16,50 | 17,05 | -0,29% | - |
| 31.03.2026 | 17,20 | 17,20 | 16,60 | 17,10 | 4,91% | - |
| 30.03.2026 | 16,40 | 17,40 | 16,30 | 16,30 | -0,61% | - |
| 27.03.2026 | 16,65 | 16,90 | 16,40 | 16,40 | -1,80% | - |
| 26.03.2026 | 16,70 | 17,10 | 16,40 | 16,70 | -0,30% | - |
| 25.03.2026 | 16,75 | 16,95 | 16,70 | 16,75 | -0,30% | - |
| 24.03.2026 | 16,45 | 17,00 | 16,35 | 16,80 | 0,30% | - |
| 23.03.2026 | 16,75 | 16,95 | 15,60 | 16,75 | 2,13% | - |
| 20.03.2026 | 17,25 | 17,30 | 16,40 | 16,40 | -3,81% | - |
| 19.03.2026 | 17,45 | 17,50 | 16,80 | 17,05 | -2,57% | - |
| 18.03.2026 | 17,55 | 18,00 | 17,35 | 17,50 | 0,29% | - |
| 17.03.2026 | 16,15 | 17,70 | 16,15 | 17,45 | 8,39% | - |
| 16.03.2026 | 16,00 | 16,35 | 15,75 | 16,10 | 0,63% | - |
| 13.03.2026 | 16,05 | 16,45 | 15,90 | 16,00 | -0,62% | - |
| 12.03.2026 | 16,40 | 16,80 | 16,10 | 16,10 | -2,13% | - |
| 11.03.2026 | 16,45 | 16,75 | 16,30 | 16,45 | -0,30% | - |
| 10.03.2026 | 16,45 | 16,95 | 16,25 | 16,50 | 3,13% | - |
| 09.03.2026 | 16,45 | 16,55 | 15,60 | 16,00 | -3,32% | - |
| 06.03.2026 | 16,90 | 17,60 | 16,30 | 16,55 | -2,36% | - |
| 05.03.2026 | 17,70 | 17,70 | 16,85 | 16,95 | -4,51% | - |
| 04.03.2026 | 16,90 | 17,90 | 16,80 | 17,75 | 8,90% | - |
| 03.03.2026 | 17,90 | 17,90 | 16,30 | 16,30 | -10,93% | - |
| 02.03.2026 | 18,05 | 18,35 | 17,55 | 18,30 | 0,55% | - |
| 27.02.2026 | 18,30 | 18,75 | 18,10 | 18,20 | -1,36% | - |
| 26.02.2026 | 18,40 | 18,55 | 18,00 | 18,45 | 0,82% | - |
| 25.02.2026 | 18,00 | 18,60 | 18,00 | 18,30 | 0,00% | - |
| 24.02.2026 | 17,70 | 18,40 | 17,55 | 18,30 | 3,10% | - |
| 23.02.2026 | 17,60 | 18,35 | 17,55 | 17,75 | -0,28% | - |
| 20.02.2026 | 17,50 | 18,65 | 17,50 | 17,80 | 0,28% | - |
| 19.02.2026 | 17,30 | 17,90 | 17,30 | 17,75 | 2,60% | - |
| 18.02.2026 | 17,45 | 17,45 | 17,00 | 17,30 | 6,79% | - |
| 17.02.2026 | 17,15 | 17,60 | 16,20 | 16,20 | -5,81% | - |
| 16.02.2026 | 17,50 | 17,60 | 16,90 | 17,20 | -3,37% | - |
| 13.02.2026 | 16,90 | 17,85 | 16,85 | 17,80 | 4,71% | - |
| 12.02.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -4,23% | - |
| 11.02.2026 | 17,90 | 17,90 | 17,40 | 17,75 | 5,03% | - |
| 10.02.2026 | 17,75 | 18,25 | 16,90 | 16,90 | -5,06% | - |
| 09.02.2026 | 17,95 | 18,00 | 17,60 | 17,80 | -1,11% | - |
| 06.02.2026 | 18,05 | 18,20 | 17,60 | 18,00 | -0,55% | - |
| 05.02.2026 | 18,50 | 18,50 | 17,95 | 18,10 | -2,16% | - |
| 04.02.2026 | 19,55 | 19,55 | 18,30 | 18,50 | -6,09% | - |
| 03.02.2026 | 18,55 | 19,90 | 17,70 | 19,70 | 4,79% | - |
| 02.02.2026 | 19,60 | 19,60 | 17,90 | 18,80 | -2,84% | - |
| 30.01.2026 | 19,85 | 19,85 | 19,00 | 19,35 | -1,78% | - |
| 29.01.2026 | 19,75 | 19,95 | 19,50 | 19,70 | -1,75% | - |
| 28.01.2026 | 20,80 | 20,80 | 19,50 | 20,05 | -2,20% | - |
| 27.01.2026 | 21,50 | 21,50 | 20,50 | 20,50 | -0,97% | - |
| 26.01.2026 | 21,25 | 21,25 | 20,50 | 20,70 | 5,08% | - |
| 23.01.2026 | 20,75 | 21,20 | 19,70 | 19,70 | -4,60% | - |
| 22.01.2026 | 20,50 | 21,50 | 20,35 | 20,65 | -0,48% | - |
| 21.01.2026 | 21,00 | 21,00 | 19,90 | 20,75 | 1,97% | - |
| 20.01.2026 | 20,60 | 20,70 | 20,25 | 20,35 | -1,69% | - |
| 19.01.2026 | 21,20 | 21,20 | 20,50 | 20,70 | -2,36% | - |
| 16.01.2026 | 21,60 | 21,60 | 21,00 | 21,20 | 4,95% | - |
| 15.01.2026 | 21,75 | 21,80 | 20,20 | 20,20 | -6,91% | - |
| 14.01.2026 | 21,20 | 21,90 | 21,20 | 21,70 | 2,36% | - |
| 13.01.2026 | 21,90 | 22,20 | 21,10 | 21,20 | -3,20% | - |
| 12.01.2026 | 22,20 | 22,20 | 21,50 | 21,90 | 2,34% | - |
| 09.01.2026 | 21,90 | 22,00 | 21,40 | 21,40 | -2,28% | - |
| 08.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | -3,95% | 315,00 |
| 07.01.2026 | 22,40 | 22,80 | 22,10 | 22,80 | 1,33% | - |
| 06.01.2026 | 21,60 | 22,60 | 21,50 | 22,50 | 4,65% | 390,00 |
| 05.01.2026 | 21,45 | 21,70 | 20,70 | 21,50 | 1,90% | - |
| 02.01.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 5,50% | - |
| 29.12.2025 | 20,70 | 21,25 | 20,00 | 20,00 | -0,99% | - |
| 23.12.2025 | 20,20 | 21,10 | 20,20 | 20,20 | -0,74% | - |
| 22.12.2025 | 20,50 | 20,50 | 20,35 | 20,35 | -2,63% | - |
| 19.12.2025 | 20,35 | 21,10 | 20,30 | 20,90 | 1,21% | - |
| 17.12.2025 | 20,90 | 20,90 | 20,50 | 20,65 | -0,24% | - |
| 16.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 15.12.2025 | 20,90 | 20,90 | 20,35 | 20,70 | -0,72% | - |
| 12.12.2025 | 20,90 | 21,00 | 20,25 | 20,85 | -1,18% | - |
| 10.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 08.12.2025 | 21,50 | 21,80 | 20,40 | 20,40 | 0,00% | - |
| 05.12.2025 | 21,50 | 22,00 | 20,40 | 20,40 | 0,00% | - |
| 04.12.2025 | 21,70 | 22,00 | 20,40 | 20,40 | 2,51% | - |
| 02.12.2025 | 20,90 | 21,30 | 19,90 | 19,90 | 0,00% | - |
| 01.12.2025 | 20,70 | 21,50 | 19,90 | 19,90 | -4,56% | - |
| 28.11.2025 | 20,25 | 21,15 | 20,20 | 20,85 | 2,96% | - |
| 27.11.2025 | 20,10 | 20,25 | 19,95 | 20,25 | 3,85% | - |
| 26.11.2025 | 20,50 | 20,55 | 19,50 | 19,50 | 0,52% | - |
| 25.11.2025 | 19,50 | 20,50 | 19,25 | 19,40 | 5,43% | - |
| 24.11.2025 | 19,10 | 19,90 | 18,40 | 18,40 | 2,22% | - |
| 21.11.2025 | 18,40 | 19,40 | 18,00 | 18,00 | 1,12% | - |
| 20.11.2025 | 18,80 | 19,05 | 17,80 | 17,80 | -1,11% | - |
| 19.11.2025 | 18,70 | 19,15 | 18,00 | 18,00 | -1,10% | - |
| 17.11.2025 | 19,30 | 19,50 | 18,20 | 18,20 | -10,78% | - |
| 13.11.2025 | 19,55 | 20,40 | 19,30 | 20,40 | 4,08% | 5,00 |
| 11.11.2025 | 18,90 | 19,90 | 18,65 | 19,60 | 4,26% | - |
| 10.11.2025 | 19,10 | 19,10 | 18,75 | 18,80 | -0,79% | - |
| 07.11.2025 | 19,10 | 19,15 | 18,95 | 18,95 | -2,82% | - |
| 06.11.2025 | 19,40 | 19,55 | 19,35 | 19,50 | -0,51% | - |