217,750€
-3,27%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 228,10 | 228,40 | 216,70 | 218,30 | -3,02% | 3.672,00 |
| 05.03.2026 | 231,30 | 234,20 | 225,00 | 225,10 | -3,43% | 3.170,00 |
| 04.03.2026 | 228,20 | 233,20 | 227,60 | 233,10 | 3,05% | 3.145,00 |
| 03.03.2026 | 230,10 | 231,50 | 222,90 | 226,20 | -2,50% | 4.406,00 |
| 02.03.2026 | 235,40 | 238,00 | 229,20 | 232,00 | -2,73% | 2.099,00 |
| 27.02.2026 | 236,30 | 240,80 | 236,30 | 238,50 | 0,93% | 2.334,00 |
| 26.02.2026 | 238,70 | 240,10 | 233,60 | 236,30 | -0,88% | 3.406,00 |
| 25.02.2026 | 233,00 | 239,00 | 233,00 | 238,40 | 2,49% | 2.336,00 |
| 24.02.2026 | 228,70 | 234,90 | 226,00 | 232,60 | 2,06% | 1.786,00 |
| 23.02.2026 | 237,00 | 238,00 | 226,90 | 227,90 | -4,12% | 2.595,00 |
| 20.02.2026 | 231,90 | 239,00 | 230,40 | 237,70 | 2,68% | 2.704,00 |
| 19.02.2026 | 233,60 | 235,80 | 230,30 | 231,50 | 0,26% | 3.515,00 |
| 18.02.2026 | 225,10 | 234,10 | 225,00 | 230,90 | 2,03% | 2.402,00 |
| 17.02.2026 | 226,50 | 231,00 | 225,70 | 226,30 | 0,22% | 1.875,00 |
| 16.02.2026 | 232,50 | 232,50 | 223,50 | 225,80 | -2,59% | 3.331,00 |
| 13.02.2026 | 223,00 | 232,70 | 221,10 | 231,80 | 3,90% | 2.720,00 |
| 12.02.2026 | 222,10 | 227,50 | 221,00 | 223,10 | 0,31% | 5.655,00 |
| 11.02.2026 | 231,80 | 234,10 | 220,10 | 222,40 | -4,47% | 7.042,00 |
| 10.02.2026 | 233,10 | 236,00 | 232,40 | 232,80 | -0,26% | 4.375,00 |
| 09.02.2026 | 241,90 | 241,90 | 232,40 | 233,40 | -3,07% | 4.234,00 |
| 06.02.2026 | 240,70 | 242,00 | 234,60 | 240,80 | 0,12% | 2.927,00 |
| 05.02.2026 | 242,20 | 244,80 | 237,10 | 240,50 | -0,82% | 5.602,00 |
| 04.02.2026 | 253,90 | 254,30 | 238,50 | 242,50 | -3,54% | 6.528,00 |
| 03.02.2026 | 240,00 | 255,10 | 225,80 | 251,40 | 5,36% | 14.142,00 |
| 02.02.2026 | 233,40 | 238,60 | 231,10 | 238,60 | 1,27% | 3.693,00 |
| 30.01.2026 | 241,40 | 243,60 | 234,10 | 235,60 | -2,52% | 2.517,00 |
| 29.01.2026 | 248,50 | 252,00 | 239,70 | 241,70 | -3,20% | 3.659,00 |
| 28.01.2026 | 258,00 | 261,80 | 242,30 | 249,70 | -1,77% | 8.759,00 |
| 27.01.2026 | 259,80 | 261,70 | 253,80 | 254,20 | -1,78% | 1.461,00 |
| 26.01.2026 | 258,70 | 261,30 | 254,20 | 258,80 | 0,86% | 2.317,00 |
| 23.01.2026 | 261,70 | 262,60 | 256,60 | 256,60 | -1,95% | 1.071,00 |
| 22.01.2026 | 254,40 | 262,40 | 254,10 | 261,70 | 3,19% | 2.931,00 |
| 21.01.2026 | 253,30 | 256,00 | 246,90 | 253,60 | 0,63% | 2.310,00 |
| 20.01.2026 | 251,50 | 255,70 | 248,40 | 252,00 | 0,60% | 4.328,00 |
| 19.01.2026 | 256,30 | 256,40 | 248,70 | 250,50 | -3,39% | 4.451,00 |
| 16.01.2026 | 259,90 | 262,50 | 258,90 | 259,30 | 0,89% | 1.981,00 |
| 15.01.2026 | 251,60 | 259,90 | 251,60 | 257,00 | 2,27% | 1.463,00 |
| 14.01.2026 | 259,60 | 260,90 | 250,70 | 251,30 | -3,57% | 1.807,00 |
| 13.01.2026 | 259,20 | 261,40 | 255,00 | 260,60 | -0,46% | 1.730,00 |
| 12.01.2026 | 255,00 | 266,10 | 252,60 | 261,80 | 1,43% | 4.050,00 |
| 09.01.2026 | 264,60 | 264,60 | 256,20 | 258,10 | -2,57% | 5.671,00 |
| 08.01.2026 | 262,10 | 266,90 | 260,80 | 264,90 | 0,46% | 1.746,00 |
| 07.01.2026 | 265,00 | 266,90 | 263,10 | 263,70 | 0,19% | 4.976,00 |
| 06.01.2026 | 255,50 | 266,10 | 253,30 | 263,20 | 4,16% | 7.539,00 |
| 05.01.2026 | 250,10 | 254,60 | 244,50 | 252,70 | 1,65% | 1.939,00 |
| 02.01.2026 | 247,20 | 252,20 | 246,00 | 248,60 | 0,44% | 3.375,00 |
| 30.12.2025 | 246,20 | 247,50 | 244,70 | 247,50 | 0,53% | 439,00 |
| 29.12.2025 | 241,80 | 247,50 | 241,70 | 246,20 | -0,24% | 3.463,00 |
| 23.12.2025 | 242,40 | 246,80 | 242,40 | 246,80 | 1,90% | 3.196,00 |
| 22.12.2025 | 240,90 | 244,50 | 238,30 | 242,20 | 0,33% | 2.646,00 |
| 19.12.2025 | 238,10 | 242,40 | 236,20 | 241,40 | 2,16% | 3.465,00 |
| 18.12.2025 | 237,30 | 237,70 | 233,90 | 236,30 | -0,46% | 1.463,00 |
| 17.12.2025 | 239,90 | 241,70 | 233,80 | 237,40 | -0,92% | 3.323,00 |
| 16.12.2025 | 238,40 | 241,70 | 236,70 | 239,60 | -0,21% | 1.010,00 |
| 15.12.2025 | 240,00 | 242,80 | 238,00 | 240,10 | -1,48% | 3.317,00 |
| 12.12.2025 | 247,40 | 248,50 | 240,50 | 243,70 | -2,29% | 2.275,00 |
| 11.12.2025 | 250,10 | 252,60 | 242,40 | 249,40 | -1,19% | 3.379,00 |
| 10.12.2025 | 254,10 | 258,00 | 250,30 | 252,40 | -0,59% | 3.599,00 |
| 09.12.2025 | 251,90 | 254,90 | 249,00 | 253,90 | 1,24% | 2.506,00 |
| 08.12.2025 | 254,10 | 254,70 | 249,80 | 250,80 | -1,10% | 2.004,00 |
| 05.12.2025 | 256,10 | 258,00 | 252,70 | 253,60 | -0,55% | 3.953,00 |
| 04.12.2025 | 259,70 | 260,50 | 252,20 | 255,00 | -1,28% | 6.285,00 |
| 03.12.2025 | 247,30 | 260,00 | 247,30 | 258,30 | 4,36% | 7.749,00 |
| 02.12.2025 | 247,80 | 248,20 | 243,80 | 247,50 | -0,48% | 2.810,00 |
| 01.12.2025 | 248,40 | 256,30 | 248,10 | 248,70 | -1,15% | 5.688,00 |
| 28.11.2025 | 246,40 | 251,60 | 244,00 | 251,60 | 2,07% | 6.220,00 |
| 27.11.2025 | 240,80 | 246,50 | 240,80 | 246,50 | 2,24% | 4.259,00 |
| 26.11.2025 | 243,40 | 245,00 | 239,50 | 241,10 | -0,99% | 5.146,00 |
| 25.11.2025 | 230,90 | 244,40 | 229,10 | 243,50 | 5,05% | 6.803,00 |
| 24.11.2025 | 225,80 | 232,30 | 225,80 | 231,80 | 1,93% | 2.726,00 |
| 21.11.2025 | 218,50 | 227,40 | 218,10 | 227,40 | 4,26% | 2.924,00 |
| 20.11.2025 | 225,80 | 226,20 | 216,10 | 218,10 | -2,68% | 3.506,00 |
| 19.11.2025 | 223,20 | 227,50 | 221,20 | 224,10 | 0,04% | 1.268,00 |
| 18.11.2025 | 224,60 | 227,00 | 222,00 | 224,00 | -0,88% | 2.240,00 |
| 17.11.2025 | 230,90 | 230,90 | 224,90 | 226,00 | -1,05% | 1.105,00 |
| 14.11.2025 | 229,00 | 231,70 | 224,70 | 228,40 | 0,48% | 2.234,00 |
| 13.11.2025 | 234,70 | 236,40 | 227,20 | 227,30 | -2,11% | 2.894,00 |
| 12.11.2025 | 231,70 | 233,90 | 231,40 | 232,20 | 0,39% | 1.762,00 |
| 11.11.2025 | 226,50 | 232,90 | 224,50 | 231,30 | 1,85% | 1.262,00 |
| 10.11.2025 | 224,30 | 227,10 | 223,70 | 227,10 | 1,93% | 1.629,00 |
| 07.11.2025 | 222,40 | 225,00 | 220,70 | 222,80 | -0,13% | 1.104,00 |
| 06.11.2025 | 225,10 | 227,80 | 222,30 | 223,10 | -1,41% | 3.785,00 |
| 05.11.2025 | 232,00 | 232,00 | 225,10 | 226,30 | -1,82% | 1.823,00 |
| 04.11.2025 | 229,40 | 232,00 | 227,10 | 230,50 | -0,35% | 2.054,00 |
| 03.11.2025 | 237,60 | 238,80 | 230,30 | 231,30 | -2,36% | 3.882,00 |
| 31.10.2025 | 235,90 | 240,30 | 235,90 | 236,90 | 0,17% | 1.187,00 |
| 30.10.2025 | 239,70 | 245,00 | 236,30 | 236,50 | -0,92% | 3.452,00 |
| 29.10.2025 | 236,60 | 241,90 | 232,80 | 238,70 | 0,89% | 5.284,00 |
| 28.10.2025 | 238,00 | 243,90 | 235,20 | 236,60 | -0,46% | 2.613,00 |
| 27.10.2025 | 242,20 | 242,90 | 237,40 | 237,70 | -0,96% | 3.549,00 |
| 24.10.2025 | 239,50 | 243,40 | 238,90 | 240,00 | 1,22% | 4.392,00 |
| 23.10.2025 | 240,30 | 242,00 | 234,50 | 237,10 | -1,50% | 4.535,00 |
| 22.10.2025 | 239,10 | 243,20 | 234,20 | 240,70 | 1,56% | 5.674,00 |
| 21.10.2025 | 230,30 | 243,30 | 226,70 | 237,00 | 3,49% | 15.849,00 |
| 20.10.2025 | 229,00 | 231,60 | 224,70 | 229,00 | 0,26% | 7.217,00 |
| 17.10.2025 | 228,00 | 232,80 | 222,60 | 228,40 | 0,31% | 6.240,00 |
| 16.10.2025 | 218,90 | 240,30 | 218,40 | 227,70 | 6,10% | 35.464,00 |
| 15.10.2025 | 210,60 | 214,60 | 209,70 | 214,60 | 1,08% | 2.657,00 |
| 14.10.2025 | 214,90 | 214,90 | 209,00 | 212,30 | -1,89% | 3.869,00 |
| 13.10.2025 | 213,90 | 217,20 | 211,50 | 216,40 | 3,05% | 2.912,00 |