216,750€
-1,12%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |