205,500€
0,49%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 204,60 | 208,00 | 201,30 | 204,40 | -0,05% | 8.511,00 |
| 05.06.2025 | 203,80 | 206,90 | 202,10 | 204,50 | 0,44% | 8.055,00 |
| 04.06.2025 | 207,70 | 207,70 | 199,70 | 203,60 | -0,92% | 23.019,00 |
| 03.06.2025 | 206,00 | 208,00 | 202,70 | 205,50 | 0,20% | 8.332,00 |
| 02.06.2025 | 211,10 | 211,80 | 200,90 | 205,10 | -3,30% | 23.107,00 |
| 30.05.2025 | 217,70 | 219,80 | 211,10 | 212,10 | -3,06% | 8.140,00 |
| 29.05.2025 | 222,00 | 226,60 | 218,10 | 218,80 | -0,09% | 1.361,00 |
| 28.05.2025 | 221,10 | 221,50 | 219,00 | 219,00 | -0,64% | 1.978,00 |
| 27.05.2025 | 221,90 | 222,90 | 220,00 | 220,40 | 0,18% | 2.838,00 |
| 26.05.2025 | 219,00 | 222,50 | 219,00 | 220,00 | 0,96% | 2.652,00 |
| 23.05.2025 | 223,00 | 227,50 | 215,70 | 217,90 | -2,46% | 14.051,00 |
| 22.05.2025 | 226,20 | 228,80 | 219,70 | 223,40 | -1,33% | 12.074,00 |
| 21.05.2025 | 228,90 | 229,90 | 226,00 | 226,40 | -1,18% | 4.347,00 |
| 20.05.2025 | 229,00 | 231,40 | 225,90 | 229,10 | -0,30% | 3.043,00 |
| 19.05.2025 | 229,40 | 234,50 | 227,20 | 229,80 | -0,26% | 2.973,00 |
| 16.05.2025 | 226,00 | 231,50 | 225,10 | 230,40 | 0,26% | 6.793,00 |
| 15.05.2025 | 230,20 | 233,00 | 227,20 | 229,80 | -0,91% | 5.775,00 |
| 14.05.2025 | 231,40 | 237,50 | 231,40 | 231,90 | 0,17% | 16.211,00 |
| 13.05.2025 | 231,10 | 235,00 | 230,10 | 231,50 | 0,65% | 2.244,00 |
| 12.05.2025 | 230,50 | 232,50 | 225,20 | 230,00 | 0,39% | 12.745,00 |
| 09.05.2025 | 229,50 | 232,50 | 227,30 | 229,10 | 0,09% | 3.121,00 |
| 08.05.2025 | 226,30 | 230,00 | 225,70 | 228,90 | 1,46% | 2.393,00 |
| 07.05.2025 | 233,20 | 233,20 | 222,10 | 225,60 | -3,09% | 9.670,00 |
| 06.05.2025 | 234,10 | 237,40 | 231,80 | 232,80 | -1,19% | 1.600,00 |
| 05.05.2025 | 232,50 | 239,30 | 232,50 | 235,60 | 0,77% | 9.293,00 |
| 02.05.2025 | 227,90 | 236,00 | 227,90 | 233,80 | 2,59% | 8.480,00 |
| 30.04.2025 | 227,20 | 231,00 | 223,00 | 227,90 | 0,13% | 2.991,00 |
| 29.04.2025 | 223,60 | 230,50 | 223,10 | 227,60 | 2,52% | 3.661,00 |
| 28.04.2025 | 228,10 | 230,10 | 221,00 | 222,00 | -2,93% | 4.298,00 |
| 25.04.2025 | 229,30 | 233,00 | 226,20 | 228,70 | -0,52% | 9.259,00 |
| 24.04.2025 | 228,10 | 231,10 | 227,00 | 229,90 | 1,50% | 6.999,00 |
| 23.04.2025 | 224,10 | 232,00 | 220,60 | 226,50 | 2,67% | 14.342,00 |
| 22.04.2025 | 208,90 | 223,90 | 205,20 | 220,60 | 6,57% | 20.361,00 |
| 17.04.2025 | 212,00 | 218,80 | 202,40 | 207,00 | -2,36% | 37.480,00 |
| 16.04.2025 | 200,00 | 214,90 | 195,80 | 212,00 | 8,16% | 35.328,00 |
| 15.04.2025 | 190,70 | 199,00 | 190,45 | 196,00 | 2,73% | 14.836,00 |
| 14.04.2025 | 189,00 | 192,00 | 187,00 | 190,80 | 0,58% | 5.889,00 |
| 11.04.2025 | 182,95 | 189,70 | 179,85 | 189,70 | 4,09% | 15.092,00 |
| 10.04.2025 | 198,00 | 201,00 | 176,00 | 182,25 | -6,08% | 14.893,00 |
| 09.04.2025 | 177,00 | 202,00 | 174,90 | 194,05 | 10,85% | 14.748,00 |
| 08.04.2025 | 180,95 | 185,80 | 175,05 | 175,05 | -1,13% | 20.791,00 |
| 07.04.2025 | 176,50 | 186,85 | 165,00 | 177,05 | -3,51% | 28.306,00 |
| 04.04.2025 | 199,15 | 205,00 | 183,10 | 183,50 | -8,62% | 16.459,00 |
| 03.04.2025 | 210,50 | 215,80 | 199,25 | 200,80 | -6,60% | 12.015,00 |
| 02.04.2025 | 215,40 | 216,80 | 205,60 | 215,00 | -0,74% | 14.964,00 |
| 01.04.2025 | 216,40 | 218,40 | 213,60 | 216,60 | 0,74% | 3.979,00 |
| 31.03.2025 | 219,90 | 219,90 | 212,00 | 215,00 | -2,23% | 6.660,00 |
| 28.03.2025 | 219,40 | 226,50 | 219,20 | 219,90 | -0,72% | 5.755,00 |
| 27.03.2025 | 218,50 | 223,40 | 215,10 | 221,50 | 1,19% | 14.818,00 |
| 26.03.2025 | 230,80 | 231,70 | 218,10 | 218,90 | -5,65% | 27.909,00 |
| 25.03.2025 | 233,70 | 234,00 | 227,10 | 232,00 | 0,35% | 4.603,00 |
| 24.03.2025 | 236,70 | 237,30 | 231,00 | 231,20 | -2,12% | 1.505,00 |
| 21.03.2025 | 234,40 | 236,20 | 227,80 | 236,20 | 0,94% | 4.631,00 |
| 20.03.2025 | 238,30 | 240,20 | 232,80 | 234,00 | -2,74% | 3.604,00 |
| 19.03.2025 | 243,70 | 244,40 | 237,90 | 240,60 | -1,11% | 3.078,00 |
| 18.03.2025 | 246,70 | 249,70 | 241,30 | 243,30 | -1,97% | 5.222,00 |
| 17.03.2025 | 238,60 | 248,40 | 238,30 | 248,20 | 3,76% | 4.817,00 |
| 14.03.2025 | 239,30 | 242,00 | 238,90 | 239,20 | -0,50% | 2.341,00 |
| 13.03.2025 | 239,70 | 242,80 | 238,20 | 240,40 | -0,04% | 2.882,00 |
| 12.03.2025 | 231,90 | 241,10 | 228,10 | 240,50 | 5,90% | 9.529,00 |
| 11.03.2025 | 224,80 | 232,80 | 224,30 | 227,10 | 1,02% | 4.514,00 |
| 10.03.2025 | 231,00 | 232,10 | 222,70 | 224,80 | -3,48% | 7.085,00 |
| 07.03.2025 | 239,20 | 239,60 | 227,20 | 232,90 | -2,96% | 9.173,00 |
| 06.03.2025 | 233,40 | 243,90 | 232,70 | 240,00 | 3,23% | 8.218,00 |
| 05.03.2025 | 226,10 | 236,10 | 225,80 | 232,50 | 2,42% | 4.880,00 |
| 04.03.2025 | 235,00 | 237,50 | 220,00 | 227,00 | -3,49% | 11.955,00 |
| 03.03.2025 | 243,40 | 243,60 | 233,30 | 235,20 | -1,84% | 11.540,00 |
| 28.02.2025 | 240,30 | 242,00 | 238,00 | 239,60 | -0,13% | 2.460,00 |
| 27.02.2025 | 243,30 | 245,10 | 239,00 | 239,90 | -1,28% | 3.244,00 |
| 26.02.2025 | 240,00 | 247,50 | 240,00 | 243,00 | 1,93% | 25.113,00 |
| 25.02.2025 | 239,90 | 240,00 | 237,00 | 238,40 | -0,50% | 30.409,00 |
| 24.02.2025 | 242,10 | 247,00 | 237,00 | 239,60 | -0,95% | 52.987,00 |
| 21.02.2025 | 247,50 | 250,80 | 240,10 | 241,90 | -1,27% | 5.017,00 |
| 20.02.2025 | 239,90 | 251,00 | 236,50 | 245,00 | 3,03% | 8.586,00 |
| 19.02.2025 | 240,20 | 242,50 | 237,50 | 237,80 | -1,33% | 4.188,00 |
| 18.02.2025 | 244,00 | 245,30 | 239,50 | 241,00 | -1,67% | 6.746,00 |
| 17.02.2025 | 248,20 | 248,40 | 240,20 | 245,10 | -1,17% | 6.781,00 |
| 14.02.2025 | 250,40 | 254,00 | 247,00 | 248,00 | -1,08% | 4.852,00 |
| 13.02.2025 | 252,00 | 254,00 | 246,80 | 250,70 | -0,48% | 6.862,00 |
| 12.02.2025 | 256,60 | 258,90 | 247,40 | 251,90 | 0,48% | 6.831,00 |
| 11.02.2025 | 250,10 | 252,70 | 247,80 | 250,70 | 0,24% | 2.314,00 |
| 10.02.2025 | 250,80 | 253,30 | 248,50 | 250,10 | -0,16% | 4.920,00 |
| 07.02.2025 | 255,00 | 257,40 | 250,20 | 250,50 | -2,38% | 4.092,00 |
| 06.02.2025 | 262,10 | 263,30 | 252,30 | 256,60 | -1,53% | 7.136,00 |
| 05.02.2025 | 265,00 | 265,00 | 259,90 | 260,60 | -1,85% | 9.283,00 |
| 04.02.2025 | 270,60 | 273,30 | 263,50 | 265,50 | -2,64% | 4.111,00 |
| 03.02.2025 | 271,60 | 275,90 | 268,00 | 272,70 | -1,62% | 3.849,00 |
| 31.01.2025 | 281,00 | 282,00 | 275,70 | 277,20 | -1,35% | 3.397,00 |
| 30.01.2025 | 275,60 | 284,90 | 275,00 | 281,00 | 1,85% | 5.730,00 |
| 29.01.2025 | 280,00 | 284,90 | 268,90 | 275,90 | -2,16% | 7.418,00 |
| 28.01.2025 | 261,60 | 292,10 | 261,60 | 282,00 | 12,26% | 43.179,00 |
| 27.01.2025 | 246,00 | 251,90 | 244,70 | 251,20 | 0,56% | 6.316,00 |
| 24.01.2025 | 248,70 | 251,60 | 246,60 | 249,80 | 0,44% | 4.665,00 |
| 23.01.2025 | 248,10 | 251,70 | 246,20 | 248,70 | 0,48% | 2.920,00 |
| 22.01.2025 | 242,80 | 250,90 | 241,70 | 247,50 | 1,94% | 14.255,00 |
| 21.01.2025 | 236,00 | 242,90 | 233,00 | 242,80 | 1,85% | 9.073,00 |
| 20.01.2025 | 232,10 | 238,40 | 231,20 | 238,40 | 2,71% | 3.690,00 |
| 17.01.2025 | 235,00 | 235,20 | 230,00 | 232,10 | -1,15% | 7.440,00 |
| 16.01.2025 | 237,40 | 239,10 | 232,70 | 234,80 | -1,55% | 5.712,00 |
| 15.01.2025 | 237,70 | 239,30 | 232,50 | 238,50 | 0,29% | 5.769,00 |