208,100€
-3,21%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 209,80 | 209,80 | 207,00 | 208,70 | -2,93% | 833,00 |
| 02.04.2025 | 215,40 | 216,80 | 205,60 | 215,00 | -0,74% | 14.964,00 |
| 01.04.2025 | 216,40 | 218,40 | 213,60 | 216,60 | 0,74% | 3.979,00 |
| 31.03.2025 | 219,90 | 219,90 | 212,00 | 215,00 | -2,23% | 6.660,00 |
| 28.03.2025 | 219,40 | 226,50 | 219,20 | 219,90 | -0,72% | 5.755,00 |
| 27.03.2025 | 218,50 | 223,40 | 215,10 | 221,50 | 1,19% | 14.818,00 |
| 26.03.2025 | 230,80 | 231,70 | 218,10 | 218,90 | -5,65% | 27.909,00 |
| 25.03.2025 | 233,70 | 234,00 | 227,10 | 232,00 | 0,35% | 4.603,00 |
| 24.03.2025 | 236,70 | 237,30 | 231,00 | 231,20 | -2,12% | 1.505,00 |
| 21.03.2025 | 234,40 | 236,20 | 227,80 | 236,20 | 0,94% | 4.631,00 |
| 20.03.2025 | 238,30 | 240,20 | 232,80 | 234,00 | -2,74% | 3.604,00 |
| 19.03.2025 | 243,70 | 244,40 | 237,90 | 240,60 | -1,11% | 3.078,00 |
| 18.03.2025 | 246,70 | 249,70 | 241,30 | 243,30 | -1,97% | 5.222,00 |
| 17.03.2025 | 238,60 | 248,40 | 238,30 | 248,20 | 3,76% | 4.817,00 |
| 14.03.2025 | 239,30 | 242,00 | 238,90 | 239,20 | -0,50% | 2.341,00 |
| 13.03.2025 | 239,70 | 242,80 | 238,20 | 240,40 | -0,04% | 2.882,00 |
| 12.03.2025 | 231,90 | 241,10 | 228,10 | 240,50 | 5,90% | 9.529,00 |
| 11.03.2025 | 224,80 | 232,80 | 224,30 | 227,10 | 1,02% | 4.514,00 |
| 10.03.2025 | 231,00 | 232,10 | 222,70 | 224,80 | -3,48% | 7.085,00 |
| 07.03.2025 | 239,20 | 239,60 | 227,20 | 232,90 | -2,96% | 9.173,00 |
| 06.03.2025 | 233,40 | 243,90 | 232,70 | 240,00 | 3,23% | 8.218,00 |
| 05.03.2025 | 226,10 | 236,10 | 225,80 | 232,50 | 2,42% | 4.880,00 |
| 04.03.2025 | 235,00 | 237,50 | 220,00 | 227,00 | -3,49% | 11.955,00 |
| 03.03.2025 | 243,40 | 243,60 | 233,30 | 235,20 | -1,84% | 11.540,00 |
| 28.02.2025 | 240,30 | 242,00 | 238,00 | 239,60 | -0,13% | 2.460,00 |
| 27.02.2025 | 243,30 | 245,10 | 239,00 | 239,90 | -1,28% | 3.244,00 |
| 26.02.2025 | 240,00 | 247,50 | 240,00 | 243,00 | 1,93% | 25.113,00 |
| 25.02.2025 | 239,90 | 240,00 | 237,00 | 238,40 | -0,50% | 30.409,00 |
| 24.02.2025 | 242,10 | 247,00 | 237,20 | 239,60 | -0,95% | 52.987,00 |
| 21.02.2025 | 247,50 | 250,80 | 240,10 | 241,90 | -1,27% | 5.017,00 |
| 20.02.2025 | 239,90 | 251,00 | 236,50 | 245,00 | 3,03% | 8.586,00 |
| 19.02.2025 | 240,20 | 242,50 | 237,50 | 237,80 | -1,33% | 4.188,00 |
| 18.02.2025 | 244,00 | 245,30 | 239,50 | 241,00 | -1,67% | 6.746,00 |
| 17.02.2025 | 248,20 | 248,40 | 240,20 | 245,10 | -1,17% | 6.781,00 |
| 14.02.2025 | 250,40 | 254,00 | 247,00 | 248,00 | -1,08% | 4.852,00 |
| 13.02.2025 | 252,00 | 254,00 | 246,80 | 250,70 | -0,48% | 6.862,00 |
| 12.02.2025 | 256,60 | 258,90 | 247,40 | 251,90 | 0,48% | 6.831,00 |
| 11.02.2025 | 250,10 | 252,70 | 247,80 | 250,70 | 0,24% | 2.314,00 |
| 10.02.2025 | 250,80 | 253,30 | 248,50 | 250,10 | -0,16% | 4.920,00 |
| 07.02.2025 | 255,00 | 257,40 | 250,20 | 250,50 | -2,38% | 4.092,00 |
| 06.02.2025 | 262,10 | 263,30 | 252,30 | 256,60 | -1,53% | 7.136,00 |
| 05.02.2025 | 265,00 | 265,00 | 259,90 | 260,60 | -1,85% | 9.283,00 |
| 04.02.2025 | 270,60 | 273,30 | 263,50 | 265,50 | -2,64% | 4.111,00 |
| 03.02.2025 | 271,60 | 275,90 | 268,00 | 272,70 | -1,62% | 3.849,00 |
| 31.01.2025 | 281,00 | 282,00 | 275,70 | 277,20 | -1,35% | 3.397,00 |
| 30.01.2025 | 275,60 | 284,90 | 275,00 | 281,00 | 1,85% | 5.730,00 |
| 29.01.2025 | 280,00 | 284,90 | 268,90 | 275,90 | -2,16% | 7.418,00 |
| 28.01.2025 | 261,60 | 292,10 | 261,60 | 282,00 | 12,26% | 43.179,00 |
| 27.01.2025 | 246,00 | 251,90 | 244,70 | 251,20 | 0,56% | 6.316,00 |
| 24.01.2025 | 248,70 | 251,60 | 246,60 | 249,80 | 0,44% | 4.665,00 |
| 23.01.2025 | 248,10 | 251,70 | 246,20 | 248,70 | 0,48% | 2.920,00 |
| 22.01.2025 | 242,80 | 250,90 | 241,70 | 247,50 | 1,94% | 14.255,00 |
| 21.01.2025 | 236,00 | 242,90 | 233,00 | 242,80 | 1,85% | 9.073,00 |
| 20.01.2025 | 232,10 | 238,40 | 231,20 | 238,40 | 2,71% | 3.690,00 |
| 17.01.2025 | 235,00 | 235,20 | 230,00 | 232,10 | -1,15% | 7.440,00 |
| 16.01.2025 | 237,40 | 239,10 | 232,70 | 234,80 | -1,55% | 5.712,00 |
| 15.01.2025 | 237,70 | 239,30 | 232,50 | 238,50 | 0,29% | 5.769,00 |
| 14.01.2025 | 243,40 | 248,70 | 235,90 | 237,80 | -2,90% | 7.353,00 |
| 13.01.2025 | 235,80 | 246,10 | 234,00 | 244,90 | 3,77% | 9.269,00 |
| 10.01.2025 | 234,50 | 240,00 | 232,30 | 236,00 | 1,07% | 6.198,00 |
| 09.01.2025 | 231,30 | 235,80 | 229,20 | 233,50 | 0,65% | 3.016,00 |
| 08.01.2025 | 231,90 | 235,70 | 228,40 | 232,00 | 0,22% | 4.160,00 |
| 07.01.2025 | 222,70 | 235,50 | 220,90 | 231,50 | 3,67% | 12.366,00 |
| 06.01.2025 | 212,70 | 224,70 | 212,00 | 223,30 | 5,68% | 9.121,00 |
| 03.01.2025 | 212,70 | 214,50 | 208,50 | 211,30 | -0,38% | 3.426,00 |
| 02.01.2025 | 216,50 | 217,50 | 212,00 | 212,10 | -0,89% | 1.866,00 |
| 30.12.2024 | 217,10 | 217,70 | 212,80 | 214,00 | -1,70% | 2.231,00 |
| 27.12.2024 | 214,60 | 219,90 | 214,50 | 217,70 | 1,49% | 6.851,00 |
| 23.12.2024 | 214,60 | 217,40 | 213,60 | 214,50 | 0,19% | 4.213,00 |
| 20.12.2024 | 215,80 | 217,50 | 210,70 | 214,10 | -0,23% | 4.714,00 |
| 19.12.2024 | 218,00 | 218,30 | 214,20 | 214,60 | -0,83% | 6.081,00 |
| 18.12.2024 | 218,40 | 222,00 | 216,40 | 216,40 | -1,19% | 5.420,00 |
| 17.12.2024 | 223,40 | 223,40 | 216,00 | 219,00 | -1,35% | 3.949,00 |
| 16.12.2024 | 226,90 | 227,10 | 216,80 | 222,00 | -2,37% | 7.631,00 |
| 13.12.2024 | 231,50 | 232,00 | 226,70 | 227,40 | -1,00% | 4.778,00 |
| 12.12.2024 | 230,00 | 232,30 | 228,50 | 229,70 | 0,17% | 6.099,00 |
| 11.12.2024 | 226,60 | 232,70 | 226,00 | 229,30 | 1,24% | 6.221,00 |
| 10.12.2024 | 212,40 | 229,60 | 212,40 | 226,50 | 5,94% | 26.613,00 |
| 09.12.2024 | 211,10 | 216,50 | 210,90 | 213,80 | 0,75% | 10.136,00 |
| 06.12.2024 | 210,90 | 215,40 | 210,90 | 212,20 | -0,47% | 7.805,00 |
| 05.12.2024 | 215,50 | 217,00 | 210,30 | 213,20 | -1,43% | 8.797,00 |
| 04.12.2024 | 215,60 | 216,70 | 214,00 | 216,30 | 0,79% | 8.171,00 |
| 03.12.2024 | 219,50 | 219,50 | 211,40 | 214,60 | -1,69% | 12.610,00 |
| 02.12.2024 | 216,10 | 220,50 | 216,10 | 218,30 | 0,65% | 7.357,00 |
| 29.11.2024 | 221,50 | 221,50 | 215,60 | 216,90 | -2,21% | 5.374,00 |
| 28.11.2024 | 218,90 | 223,00 | 218,80 | 221,80 | 1,32% | 6.163,00 |
| 27.11.2024 | 217,80 | 219,20 | 215,60 | 218,90 | 0,97% | 2.579,00 |
| 26.11.2024 | 216,50 | 220,20 | 212,90 | 216,80 | -0,09% | 12.935,00 |
| 25.11.2024 | 213,40 | 217,60 | 212,30 | 217,00 | 2,26% | 9.274,00 |
| 22.11.2024 | 205,60 | 214,60 | 204,30 | 212,20 | 3,01% | 9.348,00 |
| 21.11.2024 | 205,30 | 207,20 | 201,60 | 206,00 | -0,58% | 7.872,00 |
| 20.11.2024 | 208,60 | 210,90 | 203,50 | 207,20 | -0,53% | 11.158,00 |
| 19.11.2024 | 211,80 | 213,80 | 207,00 | 208,30 | -1,09% | 11.925,00 |
| 18.11.2024 | 215,10 | 216,80 | 209,20 | 210,60 | -2,14% | 13.120,00 |
| 15.11.2024 | 226,10 | 228,30 | 213,00 | 215,20 | -6,07% | 24.143,00 |
| 14.11.2024 | 224,10 | 231,90 | 224,10 | 229,10 | 0,75% | 5.755,00 |
| 13.11.2024 | 228,60 | 230,80 | 224,50 | 227,40 | -1,39% | 8.528,00 |
| 12.11.2024 | 227,90 | 238,80 | 222,70 | 230,60 | 1,10% | 14.496,00 |
| 11.11.2024 | 234,00 | 234,00 | 227,90 | 228,10 | -0,39% | 10.879,00 |
| 08.11.2024 | 232,50 | 235,00 | 226,70 | 229,00 | -1,72% | 4.321,00 |