178,600€
1,59%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 175,60 | 179,60 | 174,00 | 176,60 | 0,46% | 2.014,00 |
| 22.11.2024 | 175,00 | 178,00 | 169,40 | 175,80 | 4,96% | 5.231,00 |
| 21.11.2024 | 170,80 | 171,60 | 165,20 | 167,50 | -1,59% | - |
| 20.11.2024 | 171,00 | 173,80 | 168,00 | 170,20 | 0,12% | 3.151,00 |
| 19.11.2024 | 173,60 | 174,60 | 168,20 | 170,00 | -0,23% | 6.368,00 |
| 18.11.2024 | 174,80 | 179,20 | 170,40 | 170,40 | -2,18% | 5.392,00 |
| 15.11.2024 | 185,00 | 185,00 | 173,00 | 174,20 | -5,63% | 6.970,00 |
| 14.11.2024 | 185,00 | 185,40 | 181,60 | 184,60 | 0,98% | 1.271,00 |
| 13.11.2024 | 191,00 | 191,00 | 181,60 | 182,80 | -2,45% | 3.538,00 |
| 12.11.2024 | 188,80 | 191,00 | 182,20 | 187,40 | -0,95% | 7.616,00 |
| 11.11.2024 | 186,20 | 190,00 | 186,20 | 189,20 | 1,39% | 5.266,00 |
| 08.11.2024 | 190,20 | 191,00 | 184,00 | 186,60 | -1,89% | 3.025,00 |
| 07.11.2024 | 189,20 | 191,20 | 184,20 | 190,20 | 2,59% | 4.601,00 |
| 06.11.2024 | 189,00 | 193,40 | 184,60 | 185,40 | -2,73% | 8.539,00 |
| 05.11.2024 | 185,60 | 191,80 | 185,40 | 190,60 | 1,28% | 3.990,00 |
| 04.11.2024 | 193,00 | 196,00 | 188,20 | 188,20 | -2,08% | 1.186,00 |
| 01.11.2024 | 191,60 | 194,00 | 187,00 | 192,20 | 2,13% | 1.678,00 |
| 31.10.2024 | 184,60 | 188,20 | 183,80 | 188,20 | 0,97% | 3.065,00 |
| 30.10.2024 | 194,00 | 195,00 | 185,00 | 186,40 | -4,51% | 3.378,00 |
| 29.10.2024 | 195,20 | 196,40 | 193,20 | 195,20 | -0,31% | 2.112,00 |
| 28.10.2024 | 192,20 | 196,80 | 192,20 | 195,80 | 0,72% | 1.119,00 |
| 25.10.2024 | 195,00 | 197,00 | 193,00 | 194,40 | -1,62% | 2.351,00 |
| 24.10.2024 | 200,50 | 203,00 | 197,60 | 197,60 | -1,69% | 1.378,00 |
| 23.10.2024 | 199,80 | 204,50 | 199,00 | 201,00 | 0,25% | 2.245,00 |
| 22.10.2024 | 198,80 | 208,00 | 196,40 | 200,50 | 0,45% | 2.656,00 |
| 21.10.2024 | 211,00 | 214,50 | 199,60 | 199,60 | -6,07% | 4.521,00 |
| 18.10.2024 | 211,00 | 216,00 | 207,00 | 212,50 | 1,19% | 7.135,00 |
| 17.10.2024 | 206,50 | 212,00 | 198,00 | 210,00 | 16,80% | 20.331,00 |
| 16.10.2024 | 187,20 | 187,20 | 176,80 | 179,80 | -3,64% | 7.264,00 |
| 15.10.2024 | 188,50 | 195,00 | 186,00 | 186,60 | -1,69% | - |
| 14.10.2024 | 191,40 | 191,40 | 185,60 | 189,80 | 0,21% | 4.252,00 |
| 11.10.2024 | 189,80 | 190,40 | 187,40 | 189,40 | 2,16% | 1.041,00 |
| 10.10.2024 | 186,80 | 186,80 | 184,40 | 185,40 | -0,96% | 718,00 |
| 09.10.2024 | 186,60 | 190,60 | 186,60 | 187,20 | 0,54% | 1.078,00 |
| 08.10.2024 | 186,20 | 186,60 | 181,80 | 186,20 | -0,96% | 2.452,00 |
| 07.10.2024 | 189,00 | 191,00 | 186,00 | 188,00 | -0,11% | 3.319,00 |
| 04.10.2024 | 187,00 | 193,60 | 187,00 | 188,20 | 0,75% | 2.175,00 |
| 03.10.2024 | 192,00 | 192,60 | 186,20 | 186,80 | -4,60% | 9.041,00 |
| 02.10.2024 | 196,80 | 197,80 | 193,80 | 195,80 | -0,51% | 5.501,00 |
| 01.10.2024 | 199,00 | 204,50 | 195,80 | 196,80 | -2,09% | 5.686,00 |
| 30.09.2024 | 199,20 | 203,00 | 196,80 | 201,00 | -0,99% | 3.826,00 |
| 27.09.2024 | 196,60 | 204,00 | 195,60 | 203,00 | 2,73% | 3.265,00 |
| 26.09.2024 | 187,00 | 198,80 | 187,00 | 197,60 | 8,33% | 5.220,00 |
| 25.09.2024 | 185,00 | 189,00 | 182,40 | 182,40 | -2,15% | 758,00 |
| 24.09.2024 | 187,80 | 187,80 | 183,20 | 186,40 | 0,00% | 2.117,00 |
| 23.09.2024 | 190,80 | 190,80 | 184,00 | 186,40 | 0,32% | 2.419,00 |
| 20.09.2024 | 196,00 | 196,00 | 183,60 | 185,80 | -5,78% | 11.162,00 |
| 19.09.2024 | 198,00 | 203,00 | 194,40 | 197,20 | 1,75% | 4.058,00 |
| 18.09.2024 | 190,80 | 197,80 | 184,20 | 193,80 | 0,21% | 3.824,00 |
| 17.09.2024 | 189,00 | 195,20 | 187,40 | 193,40 | 2,65% | 1.198,00 |
| 16.09.2024 | 193,00 | 195,20 | 188,40 | 188,40 | -3,58% | 1.815,00 |
| 13.09.2024 | 192,60 | 196,80 | 191,40 | 195,40 | 1,24% | 1.370,00 |
| 12.09.2024 | 202,50 | 204,00 | 193,00 | 193,00 | -3,40% | 1.695,00 |
| 11.09.2024 | 201,00 | 202,00 | 196,60 | 199,80 | -0,60% | 3.316,00 |
| 10.09.2024 | 198,20 | 211,50 | 198,00 | 201,00 | 0,50% | 7.348,00 |
| 09.09.2024 | 190,40 | 201,00 | 186,00 | 200,00 | 6,16% | 3.966,00 |
| 06.09.2024 | 190,00 | 193,40 | 187,00 | 188,40 | 0,75% | 3.564,00 |
| 05.09.2024 | 185,00 | 187,20 | 180,40 | 187,00 | 1,41% | 2.796,00 |
| 04.09.2024 | 185,20 | 185,80 | 179,60 | 184,40 | -1,28% | 2.323,00 |
| 03.09.2024 | 189,00 | 193,00 | 186,80 | 186,80 | -0,95% | 1.423,00 |
| 02.09.2024 | 197,00 | 197,00 | 188,00 | 188,60 | -4,26% | 914,00 |
| 30.08.2024 | 198,60 | 199,00 | 196,20 | 197,00 | -0,51% | 1.659,00 |
| 29.08.2024 | 193,00 | 199,40 | 193,00 | 198,00 | 2,80% | 2.167,00 |
| 28.08.2024 | 192,40 | 196,00 | 192,20 | 192,60 | -0,10% | 559,00 |
| 27.08.2024 | 187,60 | 195,40 | 187,60 | 192,80 | 1,80% | 1.160,00 |
| 26.08.2024 | 187,20 | 190,60 | 187,20 | 189,40 | -0,21% | 1.277,00 |
| 23.08.2024 | 189,20 | 190,80 | 187,00 | 189,80 | -0,21% | 523,00 |
| 22.08.2024 | 192,20 | 192,80 | 189,20 | 190,20 | 0,53% | 484,00 |
| 21.08.2024 | 189,00 | 192,60 | 188,20 | 189,20 | 1,39% | 2.181,00 |
| 20.08.2024 | 190,40 | 191,00 | 186,60 | 186,60 | -2,10% | 709,00 |
| 19.08.2024 | 186,00 | 191,20 | 186,00 | 190,60 | 0,11% | 1.591,00 |
| 16.08.2024 | 189,40 | 192,40 | 188,80 | 190,40 | -0,21% | 712,00 |
| 15.08.2024 | 192,00 | 192,20 | 187,00 | 190,80 | 2,80% | 1.480,00 |
| 14.08.2024 | 190,00 | 191,40 | 185,60 | 185,60 | -2,83% | 1.200,00 |
| 13.08.2024 | 190,20 | 193,60 | 184,20 | 191,00 | -1,65% | 3.057,00 |
| 12.08.2024 | 196,60 | 198,00 | 194,00 | 194,20 | -0,72% | 1.008,00 |
| 09.08.2024 | 197,40 | 200,00 | 193,00 | 195,60 | 0,10% | 1.670,00 |
| 08.08.2024 | 195,80 | 196,20 | 188,80 | 195,40 | -1,71% | 3.219,00 |
| 07.08.2024 | 195,00 | 200,50 | 194,20 | 198,80 | 3,54% | 1.904,00 |
| 06.08.2024 | 190,60 | 193,80 | 188,00 | 192,00 | -0,21% | 2.128,00 |
| 05.08.2024 | 191,00 | 193,60 | 187,00 | 192,40 | -3,32% | 3.724,00 |
| 02.08.2024 | 202,00 | 205,00 | 196,00 | 199,00 | -2,45% | 2.376,00 |
| 01.08.2024 | 208,50 | 209,50 | 204,00 | 204,00 | -1,45% | 2.316,00 |
| 31.07.2024 | 204,00 | 208,50 | 202,50 | 207,00 | 3,50% | 4.126,00 |
| 30.07.2024 | 196,20 | 208,50 | 194,20 | 200,00 | 2,04% | 3.723,00 |
| 29.07.2024 | 194,60 | 200,50 | 194,60 | 196,00 | -0,10% | 6.101,00 |
| 26.07.2024 | 179,00 | 198,80 | 179,00 | 196,20 | 5,71% | 5.929,00 |
| 25.07.2024 | 180,20 | 185,60 | 179,20 | 185,60 | 0,43% | 2.599,00 |
| 24.07.2024 | 184,00 | 185,00 | 178,60 | 184,80 | 1,09% | 4.188,00 |
| 23.07.2024 | 174,80 | 188,00 | 171,00 | 182,80 | 6,40% | 10.970,00 |
| 22.07.2024 | 170,00 | 172,40 | 168,80 | 171,80 | 0,59% | 10.138,00 |
| 19.07.2024 | 175,80 | 176,00 | 164,80 | 170,80 | -13,12% | 18.543,00 |
| 18.07.2024 | 191,80 | 200,00 | 190,00 | 196,60 | 0,20% | 2.029,00 |
| 17.07.2024 | 193,60 | 197,00 | 193,20 | 196,20 | 2,51% | 1.867,00 |
| 16.07.2024 | 190,00 | 191,80 | 189,60 | 191,40 | -0,21% | 1.208,00 |
| 15.07.2024 | 194,80 | 195,00 | 190,60 | 191,80 | -0,72% | 1.639,00 |
| 12.07.2024 | 195,00 | 195,20 | 188,60 | 193,20 | 0,52% | 2.004,00 |
| 11.07.2024 | 179,60 | 194,00 | 178,40 | 192,20 | 5,03% | 7.042,00 |
| 10.07.2024 | 185,40 | 185,80 | 182,60 | 183,00 | -1,29% | 2.879,00 |
| 09.07.2024 | 185,40 | 189,40 | 183,00 | 185,40 | -0,54% | 3.522,00 |