259,350€
-0,02%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 261,50 | 263,65 | 260,20 | 260,20 | 0,31% | 397,00 |
| 29.09.2026 | 264,20 | 268,70 | 259,00 | 259,40 | -2,00% | 5.218,00 |
| 28.09.2026 | 257,50 | 268,30 | 257,40 | 264,70 | 2,44% | 2.274,00 |
| 25.09.2026 | 265,20 | 269,50 | 257,30 | 258,40 | -1,82% | 3.989,00 |
| 24.09.2026 | 251,60 | 265,60 | 250,00 | 263,20 | 4,57% | 11.895,00 |
| 23.09.2026 | 254,50 | 254,60 | 249,50 | 251,70 | -0,91% | 1.293,00 |
| 22.09.2026 | 247,90 | 254,70 | 247,90 | 254,00 | 1,60% | 6.889,00 |
| 21.09.2026 | 247,00 | 252,90 | 245,10 | 250,00 | 1,46% | 4.466,00 |
| 18.09.2026 | 246,50 | 249,30 | 246,30 | 246,40 | -0,81% | 1.084,00 |
| 17.09.2026 | 242,40 | 248,40 | 242,00 | 248,40 | 3,07% | 2.049,00 |
| 16.09.2026 | 238,60 | 244,10 | 238,10 | 241,00 | 1,05% | 2.523,00 |
| 15.09.2026 | 227,30 | 239,00 | 227,00 | 238,50 | 4,01% | 1.704,00 |
| 14.09.2026 | 231,60 | 233,40 | 226,40 | 229,30 | -1,92% | 3.367,00 |
| 11.09.2026 | 231,80 | 233,80 | 230,40 | 233,80 | 1,78% | 2.143,00 |
| 10.09.2026 | 236,90 | 236,90 | 229,70 | 229,70 | -2,42% | 2.329,00 |
| 09.09.2026 | 238,20 | 238,20 | 232,50 | 235,40 | -0,63% | 998,00 |
| 08.09.2026 | 234,50 | 240,00 | 232,50 | 236,90 | 1,80% | 2.545,00 |
| 07.09.2026 | 237,80 | 238,00 | 230,30 | 232,70 | -2,23% | 3.211,00 |
| 04.09.2026 | 244,50 | 244,50 | 236,50 | 238,00 | -2,66% | 2.788,00 |
| 03.09.2026 | 244,70 | 249,30 | 243,70 | 244,50 | -1,01% | 1.140,00 |
| 02.09.2026 | 245,60 | 251,00 | 241,50 | 247,00 | -0,28% | 1.411,00 |
| 01.09.2026 | 248,10 | 254,50 | 245,80 | 247,70 | -0,92% | 3.225,00 |
| 31.08.2026 | 252,20 | 253,90 | 247,00 | 250,00 | -0,87% | 1.603,00 |
| 28.08.2026 | 250,50 | 254,30 | 249,70 | 252,20 | 0,88% | 1.976,00 |
| 27.08.2026 | 243,80 | 251,00 | 243,70 | 250,00 | 2,71% | 11.293,00 |
| 26.08.2026 | 247,80 | 247,80 | 241,80 | 243,40 | -1,74% | 537,00 |
| 25.08.2026 | 244,50 | 247,70 | 240,90 | 247,70 | 2,27% | 1.350,00 |
| 24.08.2026 | 245,80 | 247,70 | 242,20 | 242,20 | -1,42% | 767,00 |
| 21.08.2026 | 247,80 | 250,00 | 243,00 | 245,70 | -0,77% | 2.479,00 |
| 20.08.2026 | 237,40 | 252,00 | 237,40 | 247,60 | 5,99% | 13.725,00 |
| 19.08.2026 | 228,50 | 237,50 | 225,70 | 233,60 | 1,79% | 1.629,00 |
| 18.08.2026 | 233,90 | 234,20 | 228,50 | 229,50 | -2,17% | 624,00 |
| 17.08.2026 | 237,00 | 237,00 | 232,30 | 234,60 | -0,85% | 711,00 |
| 14.08.2026 | 237,00 | 240,00 | 233,30 | 236,60 | 0,51% | 3.745,00 |
| 13.08.2026 | 238,40 | 241,00 | 234,90 | 235,40 | 0,09% | 3.105,00 |
| 12.08.2026 | 237,30 | 239,10 | 233,90 | 235,20 | -0,88% | 1.592,00 |
| 11.08.2026 | 238,00 | 239,20 | 234,00 | 237,30 | -0,75% | 2.534,00 |
| 10.08.2026 | 233,20 | 239,20 | 231,30 | 239,10 | 3,33% | 3.959,00 |
| 07.08.2026 | 228,70 | 235,00 | 228,70 | 231,40 | 1,22% | 1.425,00 |
| 06.08.2026 | 229,40 | 235,10 | 228,10 | 228,60 | 0,18% | 4.982,00 |
| 05.08.2026 | 228,00 | 230,70 | 222,60 | 228,20 | 0,44% | 2.248,00 |
| 04.08.2026 | 225,20 | 229,10 | 225,20 | 227,20 | 0,49% | 1.151,00 |
| 03.08.2026 | 220,00 | 230,40 | 220,00 | 226,10 | 2,54% | 3.829,00 |
| 31.07.2026 | 225,10 | 225,60 | 217,40 | 220,50 | -2,00% | 2.493,00 |
| 30.07.2026 | 224,10 | 229,70 | 222,10 | 225,00 | 0,31% | 3.241,00 |
| 29.07.2026 | 221,90 | 226,00 | 220,90 | 224,30 | 0,76% | 6.817,00 |
| 28.07.2026 | 216,40 | 225,80 | 211,00 | 222,60 | 3,15% | 12.019,00 |
| 27.07.2026 | 222,00 | 225,90 | 215,00 | 215,80 | -2,35% | 7.136,00 |
| 24.07.2026 | 222,70 | 222,70 | 214,70 | 221,00 | 0,09% | 9.477,00 |
| 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 |