216,750€
-1,83%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 221,70 | 222,65 | 214,50 | 215,55 | -2,38% | 4.149,00 |
| 23.07.2026 | 223,50 | 234,80 | 209,90 | 220,80 | -0,63% | 18.937,00 |
| 22.07.2026 | 220,00 | 227,10 | 215,00 | 222,20 | 1,55% | 6.018,00 |
| 21.07.2026 | 236,50 | 237,20 | 212,30 | 218,80 | -7,21% | 14.703,00 |
| 20.07.2026 | 242,60 | 245,70 | 235,80 | 235,80 | -2,68% | 997,00 |
| 17.07.2026 | 244,90 | 251,10 | 242,30 | 242,30 | -1,46% | 1.706,00 |
| 16.07.2026 | 245,10 | 248,00 | 243,40 | 245,90 | -1,09% | 879,00 |
| 15.07.2026 | 250,40 | 250,40 | 246,20 | 248,60 | 0,04% | 828,00 |
| 14.07.2026 | 248,50 | 250,70 | 244,20 | 248,50 | -0,04% | 1.752,00 |
| 13.07.2026 | 241,70 | 249,90 | 237,70 | 248,60 | 3,15% | 4.213,00 |
| 10.07.2026 | 233,60 | 246,00 | 232,20 | 241,00 | 3,17% | 6.553,00 |
| 09.07.2026 | 220,30 | 234,00 | 218,50 | 233,60 | 6,13% | 2.517,00 |
| 08.07.2026 | 232,20 | 232,20 | 220,10 | 220,10 | -5,21% | 1.933,00 |
| 07.07.2026 | 228,10 | 234,10 | 228,10 | 232,20 | 0,78% | 1.487,00 |
| 06.07.2026 | 225,20 | 233,10 | 225,20 | 230,40 | 2,40% | 2.317,00 |
| 03.07.2026 | 232,80 | 232,90 | 224,80 | 225,00 | -2,47% | 2.426,00 |
| 02.07.2026 | 228,80 | 232,50 | 226,60 | 230,70 | 0,74% | 2.277,00 |
| 01.07.2026 | 230,70 | 232,70 | 225,30 | 229,00 | 0,09% | 2.588,00 |
| 30.06.2026 | 226,20 | 229,90 | 224,10 | 228,80 | 1,37% | 1.507,00 |
| 29.06.2026 | 223,40 | 229,80 | 223,40 | 225,70 | 1,44% | 2.772,00 |
| 26.06.2026 | 228,60 | 230,50 | 221,10 | 222,50 | -2,84% | 2.207,00 |
| 25.06.2026 | 219,60 | 232,00 | 216,40 | 229,00 | 4,95% | 5.633,00 |
| 24.06.2026 | 213,90 | 220,70 | 212,00 | 218,20 | 2,54% | 3.183,00 |
| 23.06.2026 | 211,60 | 216,80 | 210,10 | 212,80 | 0,76% | 5.790,00 |
| 22.06.2026 | 214,10 | 218,80 | 210,30 | 211,20 | -0,85% | 8.837,00 |
| 19.06.2026 | 214,50 | 219,40 | 210,70 | 213,00 | -2,29% | 5.986,00 |
| 18.06.2026 | 228,50 | 228,90 | 207,80 | 218,00 | -3,84% | 11.081,00 |
| 17.06.2026 | 230,00 | 233,70 | 226,40 | 226,70 | -1,86% | 2.854,00 |
| 16.06.2026 | 229,00 | 234,30 | 227,50 | 231,00 | 1,40% | 1.255,00 |
| 15.06.2026 | 234,10 | 242,00 | 227,80 | 227,80 | -0,52% | 10.567,00 |
| 12.06.2026 | 235,40 | 236,30 | 228,60 | 229,00 | -1,59% | 1.168,00 |
| 11.06.2026 | 234,70 | 238,20 | 228,10 | 232,70 | -0,64% | 1.355,00 |
| 10.06.2026 | 234,80 | 241,80 | 234,20 | 234,20 | -1,47% | 997,00 |
| 09.06.2026 | 240,00 | 241,00 | 233,00 | 237,70 | -0,42% | 534,00 |
| 08.06.2026 | 233,10 | 241,40 | 232,10 | 238,70 | 2,14% | 3.189,00 |
| 05.06.2026 | 247,40 | 248,40 | 233,50 | 233,70 | -5,50% | 2.587,00 |
| 04.06.2026 | 242,30 | 250,00 | 242,30 | 247,30 | 1,77% | 4.098,00 |
| 03.06.2026 | 244,30 | 244,80 | 238,40 | 243,00 | -0,21% | 2.439,00 |
| 02.06.2026 | 244,00 | 251,40 | 240,40 | 243,50 | -0,04% | 3.306,00 |
| 01.06.2026 | 244,20 | 246,50 | 240,30 | 243,60 | 0,12% | 2.268,00 |
| 29.05.2026 | 240,80 | 249,80 | 240,70 | 243,30 | 1,25% | 4.535,00 |
| 28.05.2026 | 232,30 | 240,50 | 231,00 | 240,30 | 2,56% | 2.779,00 |
| 27.05.2026 | 232,90 | 241,20 | 232,80 | 234,30 | 0,73% | 4.327,00 |
| 26.05.2026 | 235,70 | 236,30 | 228,80 | 232,60 | -1,06% | 3.373,00 |
| 25.05.2026 | 234,30 | 236,60 | 232,10 | 235,10 | 1,47% | 454,00 |
| 22.05.2026 | 237,90 | 238,20 | 230,70 | 231,70 | -2,11% | 2.902,00 |
| 21.05.2026 | 228,30 | 237,90 | 227,40 | 236,70 | 4,64% | 6.909,00 |
| 20.05.2026 | 218,30 | 228,00 | 218,30 | 226,20 | 3,62% | 2.412,00 |
| 19.05.2026 | 215,90 | 222,00 | 215,90 | 218,30 | 1,02% | 3.945,00 |
| 18.05.2026 | 210,00 | 220,10 | 206,10 | 216,10 | 5,11% | 13.888,00 |
| 15.05.2026 | 209,60 | 212,50 | 204,50 | 205,60 | -2,74% | 6.035,00 |
| 14.05.2026 | 213,10 | 214,60 | 208,50 | 211,40 | -0,80% | 3.236,00 |
| 13.05.2026 | 214,00 | 217,00 | 209,60 | 213,10 | 0,57% | 3.098,00 |
| 12.05.2026 | 213,80 | 219,00 | 205,00 | 211,90 | -1,99% | 5.169,00 |
| 11.05.2026 | 215,10 | 218,10 | 214,10 | 216,20 | 0,19% | 1.799,00 |
| 08.05.2026 | 220,70 | 221,00 | 215,00 | 215,80 | -2,18% | 3.108,00 |
| 07.05.2026 | 222,10 | 227,20 | 219,90 | 220,60 | -1,87% | 1.265,00 |
| 06.05.2026 | 224,10 | 232,50 | 222,10 | 224,80 | 0,54% | 8.132,00 |
| 05.05.2026 | 214,00 | 224,60 | 213,80 | 223,60 | 4,49% | 8.225,00 |
| 04.05.2026 | 217,50 | 219,10 | 213,60 | 214,00 | -1,52% | 4.152,00 |
| 30.04.2026 | 205,30 | 218,60 | 205,30 | 217,30 | 4,42% | 2.811,00 |
| 29.04.2026 | 214,80 | 214,80 | 205,80 | 208,10 | -2,71% | 5.187,00 |
| 28.04.2026 | 220,00 | 220,60 | 212,10 | 213,90 | -2,95% | 4.403,00 |
| 27.04.2026 | 222,00 | 224,60 | 216,20 | 220,40 | 0,82% | 3.796,00 |
| 24.04.2026 | 216,30 | 221,10 | 212,80 | 218,60 | 0,74% | 6.626,00 |
| 23.04.2026 | 227,30 | 240,00 | 208,40 | 217,00 | -8,40% | 18.814,00 |
| 22.04.2026 | 245,30 | 245,50 | 233,40 | 236,90 | -1,50% | 2.954,00 |
| 21.04.2026 | 239,10 | 255,50 | 239,10 | 240,50 | 0,80% | 12.736,00 |
| 20.04.2026 | 230,90 | 240,30 | 230,00 | 238,60 | 1,58% | 3.091,00 |
| 17.04.2026 | 228,60 | 241,90 | 227,10 | 234,90 | 3,75% | 4.411,00 |
| 16.04.2026 | 230,70 | 231,90 | 225,50 | 226,40 | -1,57% | 3.383,00 |
| 15.04.2026 | 227,00 | 232,20 | 225,80 | 230,00 | 1,77% | 2.637,00 |
| 14.04.2026 | 216,70 | 230,20 | 216,70 | 226,00 | 4,63% | 4.397,00 |
| 13.04.2026 | 214,40 | 218,40 | 208,90 | 216,00 | -0,37% | 3.373,00 |
| 10.04.2026 | 214,80 | 219,80 | 213,00 | 216,80 | 1,17% | 2.860,00 |
| 09.04.2026 | 217,70 | 220,00 | 212,10 | 214,30 | -1,70% | 1.178,00 |
| 08.04.2026 | 219,00 | 225,10 | 216,80 | 218,00 | 4,06% | 7.811,00 |
| 07.04.2026 | 211,00 | 212,20 | 206,30 | 209,50 | -0,10% | 1.188,00 |
| 02.04.2026 | 208,90 | 213,20 | 204,20 | 209,70 | -0,52% | 3.182,00 |
| 01.04.2026 | 214,10 | 216,40 | 209,10 | 210,80 | -2,36% | 1.467,00 |
| 31.03.2026 | 208,50 | 217,90 | 207,60 | 215,90 | 4,50% | 1.312,00 |
| 30.03.2026 | 205,10 | 212,00 | 205,10 | 206,60 | 0,78% | 1.400,00 |
| 27.03.2026 | 216,90 | 216,90 | 204,10 | 205,00 | -5,31% | 2.316,00 |
| 26.03.2026 | 210,80 | 216,80 | 209,90 | 216,50 | 0,98% | 754,00 |
| 25.03.2026 | 214,80 | 217,90 | 212,00 | 214,40 | -0,05% | 1.190,00 |
| 24.03.2026 | 210,50 | 214,50 | 209,80 | 214,50 | 2,19% | 1.029,00 |
| 23.03.2026 | 205,00 | 214,80 | 198,00 | 209,90 | 1,60% | 10.320,00 |
| 20.03.2026 | 212,60 | 212,90 | 205,00 | 206,60 | -2,18% | 3.598,00 |
| 19.03.2026 | 216,30 | 217,00 | 208,00 | 211,20 | -2,31% | 4.927,00 |
| 18.03.2026 | 228,30 | 228,30 | 216,20 | 216,20 | -4,29% | 3.152,00 |
| 17.03.2026 | 209,20 | 226,70 | 209,00 | 225,90 | 7,78% | 9.869,00 |
| 16.03.2026 | 211,60 | 211,60 | 204,30 | 209,60 | 0,34% | 3.553,00 |
| 13.03.2026 | 214,00 | 214,50 | 208,90 | 208,90 | -2,57% | 2.956,00 |
| 12.03.2026 | 220,00 | 225,80 | 213,40 | 214,40 | -3,77% | 2.047,00 |
| 11.03.2026 | 220,70 | 224,40 | 216,90 | 222,80 | 1,04% | 2.137,00 |
| 10.03.2026 | 217,70 | 224,90 | 216,70 | 220,50 | 1,85% | 3.116,00 |
| 09.03.2026 | 210,00 | 219,00 | 206,40 | 216,50 | -0,82% | 4.168,00 |
| 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 |