177,400€
0,57%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 176,80 | 179,60 | 174,20 | 176,00 | -0,23% | 1.078,00 |
| 20.12.2024 | 172,40 | 176,40 | 171,40 | 176,40 | 1,15% | 4.308,00 |
| 19.12.2024 | 174,80 | 178,40 | 174,40 | 174,40 | -1,91% | 1.807,00 |
| 18.12.2024 | 178,00 | 179,20 | 175,20 | 177,80 | 1,14% | 1.299,00 |
| 17.12.2024 | 175,80 | 181,60 | 175,80 | 175,80 | -2,33% | 1.267,00 |
| 16.12.2024 | 180,00 | 180,20 | 174,40 | 180,00 | -1,10% | 3.137,00 |
| 13.12.2024 | 184,20 | 187,60 | 181,60 | 182,00 | -3,19% | 3.683,00 |
| 12.12.2024 | 189,00 | 190,00 | 185,00 | 188,00 | 0,53% | 1.433,00 |
| 11.12.2024 | 182,60 | 189,00 | 180,20 | 187,00 | 1,30% | 4.267,00 |
| 10.12.2024 | 174,20 | 186,00 | 174,20 | 184,60 | 5,25% | 7.007,00 |
| 09.12.2024 | 174,20 | 177,60 | 172,00 | 175,40 | 0,57% | 2.912,00 |
| 06.12.2024 | 172,00 | 175,80 | 171,00 | 174,40 | 0,93% | 1.552,00 |
| 05.12.2024 | 176,80 | 177,20 | 172,20 | 172,80 | -2,59% | 4.499,00 |
| 04.12.2024 | 176,00 | 178,80 | 175,40 | 177,40 | 1,26% | 2.861,00 |
| 03.12.2024 | 181,40 | 181,40 | 175,00 | 175,20 | -3,20% | 2.613,00 |
| 02.12.2024 | 180,20 | 181,80 | 179,00 | 181,00 | 0,78% | 1.252,00 |
| 29.11.2024 | 178,20 | 180,40 | 178,00 | 179,60 | -0,22% | 2.305,00 |
| 28.11.2024 | 177,20 | 181,20 | 177,20 | 180,00 | 0,90% | 430,00 |
| 27.11.2024 | 177,60 | 179,20 | 176,80 | 178,40 | 0,90% | 1.732,00 |
| 26.11.2024 | 177,00 | 178,80 | 173,60 | 176,80 | 0,11% | 2.853,00 |
| 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 |