211,350€
2,60%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 230,90 | 238,30 | 228,70 | 233,00 | 0,91% | 6.916,00 |
| 06.11.2024 | 236,10 | 241,50 | 228,00 | 230,90 | -3,71% | 11.834,00 |
| 05.11.2024 | 241,50 | 241,70 | 237,10 | 239,80 | -0,54% | 2.409,00 |
| 04.11.2024 | 242,60 | 246,20 | 239,90 | 241,10 | -0,62% | 2.718,00 |
| 01.11.2024 | 236,20 | 247,30 | 234,40 | 242,60 | 1,93% | 4.296,00 |
| 31.10.2024 | 235,90 | 238,00 | 234,20 | 238,00 | 0,59% | 3.030,00 |
| 30.10.2024 | 242,50 | 245,00 | 235,10 | 236,60 | -3,39% | 5.549,00 |
| 29.10.2024 | 246,50 | 248,70 | 243,80 | 244,90 | -0,85% | 3.365,00 |
| 28.10.2024 | 244,70 | 249,40 | 244,20 | 247,00 | 1,23% | 3.665,00 |
| 25.10.2024 | 249,10 | 250,80 | 243,00 | 244,00 | -2,44% | 6.284,00 |
| 24.10.2024 | 253,10 | 256,50 | 248,90 | 250,10 | -0,44% | 6.737,00 |
| 23.10.2024 | 256,20 | 257,40 | 249,70 | 251,20 | -1,95% | 8.529,00 |
| 22.10.2024 | 254,90 | 264,00 | 248,00 | 256,20 | 0,31% | 9.232,00 |
| 21.10.2024 | 262,20 | 267,70 | 252,20 | 255,40 | -3,59% | 11.321,00 |
| 18.10.2024 | 267,00 | 272,00 | 261,40 | 264,90 | -0,11% | 13.742,00 |
| 17.10.2024 | 240,00 | 272,00 | 239,50 | 265,20 | 15,05% | 50.164,00 |
| 16.10.2024 | 238,00 | 239,00 | 224,00 | 230,50 | -2,62% | 16.304,00 |
| 15.10.2024 | 241,10 | 245,50 | 236,60 | 236,70 | -1,82% | 4.022,00 |
| 14.10.2024 | 237,90 | 243,60 | 237,50 | 241,10 | 0,75% | 5.762,00 |
| 11.10.2024 | 234,80 | 241,10 | 234,60 | 239,30 | 1,18% | 5.227,00 |
| 10.10.2024 | 236,40 | 237,70 | 232,10 | 236,50 | -0,34% | 3.140,00 |
| 09.10.2024 | 235,00 | 239,30 | 234,80 | 237,30 | 0,55% | 5.482,00 |
| 08.10.2024 | 234,10 | 236,00 | 226,40 | 236,00 | 0,81% | 10.123,00 |
| 07.10.2024 | 236,90 | 241,70 | 234,10 | 234,10 | -0,93% | 8.192,00 |
| 04.10.2024 | 237,40 | 244,80 | 234,90 | 236,30 | -0,59% | 9.123,00 |
| 03.10.2024 | 242,00 | 243,80 | 236,80 | 237,70 | -2,18% | 4.204,00 |
| 02.10.2024 | 245,10 | 249,40 | 241,30 | 243,00 | -1,26% | 2.392,00 |
| 01.10.2024 | 251,70 | 259,20 | 244,40 | 246,10 | -2,22% | 4.942,00 |
| 30.09.2024 | 251,10 | 257,10 | 249,60 | 251,70 | -0,08% | 4.118,00 |
| 27.09.2024 | 247,30 | 257,50 | 247,30 | 251,90 | 1,82% | 11.711,00 |
| 26.09.2024 | 232,60 | 251,80 | 232,60 | 247,40 | 7,24% | 23.045,00 |
| 25.09.2024 | 231,20 | 233,60 | 228,40 | 230,70 | -1,37% | 3.593,00 |
| 24.09.2024 | 232,20 | 236,50 | 231,00 | 233,90 | 1,08% | 3.204,00 |
| 23.09.2024 | 232,80 | 237,80 | 230,60 | 231,40 | -0,17% | 6.923,00 |
| 20.09.2024 | 247,20 | 247,20 | 230,20 | 231,80 | -6,83% | 15.093,00 |
| 19.09.2024 | 247,50 | 259,90 | 247,00 | 248,80 | 0,36% | 7.009,00 |
| 18.09.2024 | 245,90 | 253,40 | 230,90 | 247,90 | 0,77% | 14.150,00 |
| 17.09.2024 | 235,50 | 247,50 | 235,10 | 246,00 | 1,91% | 4.377,00 |
| 16.09.2024 | 245,10 | 246,00 | 239,60 | 241,40 | -1,43% | 4.038,00 |
| 13.09.2024 | 245,90 | 247,90 | 241,00 | 244,90 | 0,33% | 2.087,00 |
| 12.09.2024 | 251,60 | 255,20 | 240,70 | 244,10 | -2,67% | 2.152,00 |
| 11.09.2024 | 252,60 | 253,70 | 248,20 | 250,80 | -1,03% | 1.661,00 |
| 10.09.2024 | 252,90 | 263,60 | 249,60 | 253,40 | 0,72% | 8.511,00 |
| 09.09.2024 | 237,20 | 252,90 | 235,60 | 251,60 | 6,25% | 10.775,00 |
| 06.09.2024 | 234,80 | 243,50 | 234,80 | 236,80 | 0,47% | 5.480,00 |
| 05.09.2024 | 229,40 | 236,50 | 227,10 | 235,70 | 1,59% | 4.693,00 |
| 04.09.2024 | 233,90 | 234,10 | 225,90 | 232,00 | -1,49% | 5.933,00 |
| 03.09.2024 | 239,40 | 241,00 | 235,00 | 235,50 | -1,05% | 6.661,00 |
| 02.09.2024 | 248,30 | 249,80 | 236,90 | 238,00 | -4,03% | 7.200,00 |
| 30.08.2024 | 249,80 | 252,20 | 247,30 | 248,00 | -0,20% | 1.995,00 |
| 29.08.2024 | 243,20 | 250,70 | 243,10 | 248,50 | 2,31% | 3.935,00 |
| 28.08.2024 | 244,30 | 249,20 | 242,90 | 242,90 | -1,34% | 1.284,00 |
| 27.08.2024 | 241,10 | 247,70 | 240,10 | 246,20 | 2,33% | 5.303,00 |
| 26.08.2024 | 241,40 | 241,70 | 238,70 | 240,60 | -0,33% | 2.621,00 |
| 23.08.2024 | 239,10 | 242,00 | 234,50 | 241,40 | 1,00% | 8.154,00 |
| 22.08.2024 | 237,70 | 244,00 | 237,10 | 239,00 | 0,17% | 3.545,00 |
| 21.08.2024 | 235,70 | 242,30 | 235,10 | 238,60 | 1,23% | 4.396,00 |
| 20.08.2024 | 241,30 | 242,60 | 235,20 | 235,70 | -2,00% | 3.119,00 |
| 19.08.2024 | 238,10 | 241,80 | 236,60 | 240,50 | 0,97% | 5.330,00 |
| 16.08.2024 | 240,90 | 240,90 | 237,20 | 238,20 | -0,71% | 3.771,00 |
| 15.08.2024 | 237,00 | 242,00 | 234,00 | 239,90 | 1,48% | 4.237,00 |
| 14.08.2024 | 237,90 | 240,20 | 233,40 | 236,40 | -0,63% | 2.511,00 |
| 13.08.2024 | 242,60 | 242,60 | 228,70 | 237,90 | -1,49% | 7.230,00 |
| 12.08.2024 | 249,30 | 250,00 | 239,90 | 241,50 | -2,54% | 1.609,00 |
| 09.08.2024 | 245,60 | 250,40 | 243,80 | 247,80 | 0,73% | 2.810,00 |
| 08.08.2024 | 243,30 | 248,60 | 235,00 | 246,00 | 0,61% | 3.510,00 |
| 07.08.2024 | 242,00 | 250,80 | 240,90 | 244,50 | 0,78% | 2.766,00 |
| 06.08.2024 | 244,20 | 244,40 | 234,90 | 242,60 | 1,08% | 3.154,00 |
| 05.08.2024 | 242,00 | 244,50 | 233,00 | 240,00 | -3,50% | 7.638,00 |
| 02.08.2024 | 256,00 | 260,80 | 246,50 | 248,70 | -3,79% | 4.822,00 |
| 01.08.2024 | 262,20 | 265,40 | 254,00 | 258,50 | -1,07% | 7.590,00 |
| 31.07.2024 | 252,90 | 264,30 | 252,60 | 261,30 | 3,36% | 11.412,00 |
| 30.07.2024 | 242,50 | 256,50 | 240,90 | 252,80 | 4,55% | 14.373,00 |
| 29.07.2024 | 240,20 | 247,50 | 238,10 | 241,80 | -0,49% | 10.775,00 |
| 26.07.2024 | 228,00 | 246,30 | 224,60 | 243,00 | 7,10% | 14.821,00 |
| 25.07.2024 | 225,50 | 229,80 | 219,70 | 226,90 | 0,00% | 5.080,00 |
| 24.07.2024 | 220,80 | 228,20 | 214,70 | 226,90 | 3,14% | 12.877,00 |
| 23.07.2024 | 205,90 | 225,50 | 204,80 | 220,00 | 6,85% | 24.012,00 |
| 22.07.2024 | 209,00 | 211,60 | 204,10 | 205,90 | -2,05% | 17.907,00 |
| 19.07.2024 | 222,60 | 228,60 | 206,20 | 210,20 | -9,00% | 52.069,00 |
| 18.07.2024 | 244,90 | 252,30 | 231,00 | 231,00 | -5,91% | 17.044,00 |
| 17.07.2024 | 242,50 | 247,00 | 241,00 | 245,50 | 0,74% | 4.177,00 |
| 16.07.2024 | 238,80 | 243,70 | 236,60 | 243,70 | 1,92% | 3.363,00 |
| 15.07.2024 | 240,90 | 244,90 | 238,60 | 239,10 | -0,46% | 4.398,00 |
| 12.07.2024 | 244,40 | 247,30 | 236,20 | 240,20 | -1,96% | 6.078,00 |
| 11.07.2024 | 231,10 | 245,00 | 231,10 | 245,00 | 4,93% | 9.286,00 |
| 10.07.2024 | 232,40 | 233,50 | 229,90 | 233,50 | 0,73% | 2.591,00 |
| 09.07.2024 | 233,60 | 237,60 | 227,00 | 231,80 | -0,86% | 6.853,00 |
| 08.07.2024 | 232,00 | 234,80 | 229,00 | 233,80 | 0,82% | 7.614,00 |