197,775€
0,42%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 198,95 | 200,00 | 196,30 | 196,50 | -0,23% | 6.450,00 |
| 14.08.2025 | 196,80 | 200,00 | 194,35 | 196,95 | -0,18% | 6.326,00 |
| 13.08.2025 | 198,95 | 200,00 | 195,05 | 197,30 | -0,28% | 8.135,00 |
| 12.08.2025 | 188,50 | 198,45 | 186,75 | 197,85 | 8,35% | 28.200,00 |
| 11.08.2025 | 181,05 | 184,75 | 181,05 | 182,60 | 1,30% | 6.757,00 |
| 08.08.2025 | 178,35 | 182,55 | 177,95 | 180,25 | 1,21% | 2.321,00 |
| 07.08.2025 | 177,50 | 180,70 | 176,00 | 178,10 | 0,28% | 3.813,00 |
| 06.08.2025 | 181,55 | 183,00 | 176,85 | 177,60 | -1,11% | 5.064,00 |
| 05.08.2025 | 180,50 | 181,75 | 177,50 | 179,60 | -0,69% | 7.481,00 |
| 04.08.2025 | 183,65 | 184,55 | 179,55 | 180,85 | -0,99% | 8.775,00 |
| 01.08.2025 | 185,20 | 187,15 | 179,70 | 182,65 | -1,72% | 13.147,00 |
| 31.07.2025 | 192,20 | 193,60 | 185,85 | 185,85 | -3,50% | 11.424,00 |
| 30.07.2025 | 194,95 | 196,35 | 190,10 | 192,60 | -0,90% | 7.543,00 |
| 29.07.2025 | 193,25 | 197,00 | 189,90 | 194,35 | 1,25% | 14.118,00 |
| 28.07.2025 | 193,95 | 199,15 | 191,45 | 191,95 | 0,00% | 20.473,00 |
| 25.07.2025 | 193,65 | 193,70 | 188,60 | 191,95 | -0,88% | 13.253,00 |
| 24.07.2025 | 190,50 | 195,90 | 189,30 | 193,65 | -0,31% | 18.901,00 |
| 23.07.2025 | 195,50 | 197,45 | 189,50 | 194,25 | 1,04% | 37.113,00 |
| 22.07.2025 | 208,00 | 209,90 | 177,25 | 192,25 | -5,62% | 149.250,00 |
| 21.07.2025 | 210,10 | 210,10 | 200,00 | 203,70 | -1,31% | 18.725,00 |
| 18.07.2025 | 212,40 | 212,50 | 204,60 | 206,40 | -2,60% | 11.745,00 |
| 17.07.2025 | 212,40 | 213,20 | 209,70 | 211,90 | 1,00% | 5.434,00 |
| 16.07.2025 | 211,90 | 212,40 | 208,70 | 209,80 | -1,36% | 8.424,00 |
| 15.07.2025 | 211,90 | 217,50 | 210,20 | 212,70 | 0,33% | 12.851,00 |
| 14.07.2025 | 219,50 | 221,70 | 210,20 | 212,00 | -3,46% | 15.283,00 |
| 11.07.2025 | 223,00 | 224,10 | 219,60 | 219,60 | -2,01% | 2.730,00 |
| 10.07.2025 | 219,30 | 225,90 | 218,60 | 224,10 | 2,14% | 12.362,00 |
| 09.07.2025 | 223,10 | 223,80 | 216,50 | 219,40 | -1,39% | 6.077,00 |
| 08.07.2025 | 216,00 | 224,60 | 216,00 | 222,50 | 2,96% | 6.854,00 |
| 07.07.2025 | 217,70 | 219,50 | 214,00 | 216,10 | -0,23% | 4.729,00 |
| 04.07.2025 | 220,10 | 222,00 | 216,40 | 216,60 | -2,04% | 4.707,00 |
| 03.07.2025 | 223,50 | 226,40 | 218,80 | 221,10 | 0,00% | 4.634,00 |
| 02.07.2025 | 219,10 | 224,20 | 217,70 | 221,10 | 1,47% | 6.549,00 |
| 01.07.2025 | 217,60 | 218,70 | 214,70 | 217,90 | 0,37% | 2.129,00 |
| 30.06.2025 | 223,00 | 223,70 | 216,00 | 217,10 | -2,25% | 12.856,00 |
| 27.06.2025 | 219,90 | 225,10 | 218,50 | 222,10 | 2,02% | 10.528,00 |
| 26.06.2025 | 213,10 | 222,50 | 213,10 | 217,70 | 1,82% | 8.556,00 |
| 25.06.2025 | 215,90 | 219,10 | 212,70 | 213,80 | -0,60% | 4.362,00 |
| 24.06.2025 | 212,90 | 217,30 | 212,90 | 215,10 | 1,89% | 6.725,00 |
| 23.06.2025 | 212,00 | 214,40 | 207,00 | 211,10 | -1,91% | 6.406,00 |
| 20.06.2025 | 214,90 | 217,50 | 213,10 | 215,20 | 0,65% | 10.731,00 |
| 19.06.2025 | 207,50 | 215,90 | 204,70 | 213,80 | 2,39% | 4.977,00 |
| 18.06.2025 | 210,10 | 210,10 | 205,70 | 208,80 | 0,14% | 1.841,00 |
| 17.06.2025 | 211,50 | 216,20 | 208,50 | 208,50 | -1,23% | 5.383,00 |
| 16.06.2025 | 205,00 | 214,00 | 199,80 | 211,10 | 4,04% | 10.095,00 |
| 13.06.2025 | 203,10 | 208,50 | 202,40 | 202,90 | -1,74% | 3.556,00 |
| 12.06.2025 | 206,10 | 207,90 | 202,00 | 206,50 | 0,24% | 4.188,00 |
| 11.06.2025 | 209,40 | 210,00 | 205,20 | 206,00 | -1,86% | 2.864,00 |
| 10.06.2025 | 206,60 | 209,90 | 205,90 | 209,90 | 1,89% | 2.926,00 |
| 09.06.2025 | 206,20 | 208,10 | 204,60 | 206,00 | 0,78% | 1.003,00 |
| 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 |