196,900€
-1,35%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 196,80 | 198,80 | 195,90 | 196,40 | -1,60% | - |
| 04.12.2025 | 200,00 | 202,50 | 197,00 | 199,60 | -0,70% | 5.341,00 |
| 03.12.2025 | 197,80 | 201,50 | 195,00 | 201,00 | 3,61% | 4.423,00 |
| 02.12.2025 | 196,00 | 196,60 | 190,80 | 194,00 | -0,92% | 4.014,00 |
| 01.12.2025 | 194,40 | 201,00 | 194,40 | 195,80 | 0,51% | 5.844,00 |
| 28.11.2025 | 191,00 | 196,00 | 189,40 | 194,80 | 1,88% | 2.552,00 |
| 27.11.2025 | 190,00 | 193,00 | 187,20 | 191,20 | 2,14% | 4.856,00 |
| 26.11.2025 | 188,60 | 190,60 | 187,00 | 187,20 | -0,53% | 6.529,00 |
| 25.11.2025 | 183,20 | 189,40 | 180,40 | 188,20 | 3,75% | 6.751,00 |
| 24.11.2025 | 178,20 | 183,60 | 178,20 | 181,40 | 2,37% | 5.295,00 |
| 21.11.2025 | 175,00 | 177,20 | 173,20 | 177,20 | 0,91% | 2.543,00 |
| 20.11.2025 | 176,60 | 178,00 | 175,00 | 175,60 | -0,11% | 1.856,00 |
| 19.11.2025 | 172,40 | 178,40 | 172,40 | 175,80 | 0,23% | 888,00 |
| 18.11.2025 | 177,20 | 177,40 | 174,20 | 175,40 | -3,31% | 2.160,00 |
| 17.11.2025 | 181,80 | 182,60 | 179,00 | 181,40 | 0,11% | 4.596,00 |
| 14.11.2025 | 178,00 | 182,00 | 176,40 | 181,20 | 0,22% | 5.781,00 |
| 13.11.2025 | 185,20 | 185,60 | 179,60 | 180,80 | -1,20% | 2.516,00 |
| 12.11.2025 | 180,60 | 184,20 | 180,20 | 183,00 | 1,44% | 3.443,00 |
| 11.11.2025 | 174,40 | 182,60 | 174,40 | 180,40 | 3,32% | 3.928,00 |
| 10.11.2025 | 178,80 | 178,80 | 172,40 | 174,60 | 0,00% | 2.191,00 |
| 07.11.2025 | 180,40 | 180,40 | 173,80 | 174,60 | -0,80% | 2.312,00 |
| 06.11.2025 | 178,80 | 181,20 | 176,00 | 176,00 | -1,68% | 2.604,00 |
| 05.11.2025 | 179,40 | 182,00 | 178,00 | 179,00 | -2,29% | 3.169,00 |
| 04.11.2025 | 181,40 | 184,80 | 180,00 | 183,20 | 0,00% | 1.929,00 |
| 03.11.2025 | 194,00 | 194,00 | 182,60 | 183,20 | -3,78% | 4.568,00 |
| 31.10.2025 | 191,00 | 192,80 | 188,20 | 190,40 | 0,85% | 2.507,00 |
| 30.10.2025 | 192,60 | 196,20 | 188,00 | 188,80 | -1,77% | 2.985,00 |
| 29.10.2025 | 190,20 | 195,00 | 189,80 | 192,20 | -0,21% | 4.213,00 |
| 28.10.2025 | 193,00 | 195,20 | 192,20 | 192,60 | 0,42% | 1.716,00 |
| 27.10.2025 | 195,20 | 195,20 | 191,60 | 191,80 | -1,74% | 1.997,00 |
| 24.10.2025 | 191,80 | 196,20 | 191,80 | 195,20 | 1,77% | 2.666,00 |
| 23.10.2025 | 190,20 | 194,80 | 188,20 | 191,80 | -0,93% | 5.807,00 |
| 22.10.2025 | 193,20 | 197,00 | 191,60 | 193,60 | 0,21% | 6.252,00 |
| 21.10.2025 | 191,00 | 196,80 | 186,20 | 193,20 | 2,11% | 6.306,00 |
| 20.10.2025 | 188,60 | 189,20 | 181,00 | 189,20 | 2,27% | 2.429,00 |
| 17.10.2025 | 183,40 | 188,20 | 180,00 | 185,00 | -0,86% | 5.969,00 |
| 16.10.2025 | 184,00 | 193,20 | 184,00 | 186,60 | 7,49% | 11.184,00 |
| 15.10.2025 | 170,20 | 174,00 | 170,20 | 173,60 | 2,24% | 2.251,00 |
| 14.10.2025 | 170,60 | 172,20 | 169,00 | 169,80 | -1,96% | 1.946,00 |
| 13.10.2025 | 172,20 | 174,00 | 170,60 | 173,20 | 0,12% | 3.717,00 |
| 10.10.2025 | 175,00 | 177,20 | 171,40 | 173,00 | -1,59% | 3.122,00 |
| 09.10.2025 | 174,80 | 177,80 | 174,80 | 175,80 | -1,35% | 3.302,00 |
| 08.10.2025 | 179,00 | 179,20 | 171,40 | 178,20 | -1,76% | 5.409,00 |
| 07.10.2025 | 183,00 | 185,20 | 181,40 | 181,40 | -1,63% | 4.375,00 |
| 06.10.2025 | 183,80 | 185,20 | 182,00 | 184,40 | 0,11% | 3.966,00 |
| 03.10.2025 | 178,40 | 184,20 | 177,60 | 184,20 | 2,91% | 8.119,00 |
| 02.10.2025 | 176,80 | 183,00 | 175,00 | 179,00 | 1,24% | 13.539,00 |
| 01.10.2025 | 164,40 | 176,80 | 164,00 | 176,80 | 9,54% | 10.640,00 |
| 30.09.2025 | 160,80 | 161,40 | 156,40 | 161,40 | 1,25% | 1.989,00 |
| 29.09.2025 | 159,20 | 160,60 | 157,00 | 159,40 | 0,50% | 1.667,00 |
| 26.09.2025 | 161,00 | 164,00 | 158,60 | 158,60 | -1,73% | 1.825,00 |
| 25.09.2025 | 170,20 | 170,20 | 161,00 | 161,40 | -3,58% | 3.026,00 |
| 24.09.2025 | 170,00 | 170,60 | 166,80 | 167,40 | -1,99% | 4.509,00 |
| 23.09.2025 | 171,60 | 173,20 | 169,40 | 170,80 | -0,70% | 2.778,00 |
| 22.09.2025 | 174,20 | 175,40 | 170,40 | 172,00 | -1,26% | 5.978,00 |
| 19.09.2025 | 169,60 | 174,20 | 168,00 | 174,20 | 2,96% | 19.065,00 |
| 18.09.2025 | 164,20 | 171,40 | 164,20 | 169,20 | 3,30% | 7.863,00 |
| 17.09.2025 | 161,60 | 164,60 | 160,40 | 163,80 | 0,86% | 2.477,00 |
| 16.09.2025 | 161,80 | 166,20 | 161,40 | 162,40 | -0,49% | 4.389,00 |
| 15.09.2025 | 159,80 | 163,60 | 158,60 | 163,20 | 2,38% | 2.342,00 |
| 12.09.2025 | 160,40 | 163,00 | 157,80 | 159,40 | 0,38% | 2.145,00 |
| 11.09.2025 | 164,00 | 166,40 | 158,80 | 158,80 | -3,05% | 2.284,00 |
| 10.09.2025 | 159,60 | 166,20 | 159,60 | 163,80 | 1,49% | 4.472,00 |
| 09.09.2025 | 159,40 | 163,80 | 157,60 | 161,40 | 0,62% | 4.572,00 |
| 08.09.2025 | 158,00 | 161,40 | 157,40 | 160,40 | 1,52% | 2.145,00 |
| 05.09.2025 | 158,80 | 158,80 | 155,60 | 158,00 | 1,28% | 5.227,00 |
| 04.09.2025 | 160,00 | 161,60 | 154,20 | 156,00 | -3,58% | 5.418,00 |
| 03.09.2025 | 162,20 | 164,20 | 161,40 | 161,80 | 1,13% | 1.651,00 |
| 02.09.2025 | 168,80 | 168,80 | 159,40 | 160,00 | -4,42% | 2.650,00 |
| 01.09.2025 | 165,40 | 168,00 | 165,00 | 167,40 | 2,95% | 7.946,00 |
| 29.08.2025 | 159,80 | 164,80 | 159,80 | 162,60 | 1,12% | 3.464,00 |
| 28.08.2025 | 157,20 | 161,60 | 157,20 | 160,80 | 1,26% | 2.809,00 |
| 27.08.2025 | 161,80 | 163,00 | 158,80 | 158,80 | -1,00% | 1.468,00 |
| 26.08.2025 | 161,60 | 164,80 | 159,80 | 160,40 | 0,00% | 2.870,00 |
| 25.08.2025 | 160,40 | 163,00 | 160,20 | 160,40 | -0,99% | 1.262,00 |
| 22.08.2025 | 159,20 | 163,20 | 158,00 | 162,00 | 1,38% | 2.111,00 |
| 21.08.2025 | 163,00 | 164,00 | 159,60 | 159,80 | -1,84% | 1.966,00 |
| 20.08.2025 | 160,00 | 164,00 | 160,00 | 162,80 | 0,12% | 1.974,00 |
| 19.08.2025 | 160,60 | 164,00 | 159,00 | 162,60 | 1,50% | 4.569,00 |
| 18.08.2025 | 160,00 | 162,80 | 159,40 | 160,20 | -0,37% | 2.622,00 |
| 15.08.2025 | 165,60 | 165,60 | 160,20 | 160,80 | 0,00% | 1.361,00 |
| 14.08.2025 | 160,00 | 164,80 | 160,00 | 160,80 | -0,62% | 2.509,00 |
| 13.08.2025 | 162,20 | 164,00 | 160,40 | 161,80 | -0,86% | 5.121,00 |
| 12.08.2025 | 153,60 | 164,00 | 151,80 | 163,20 | 9,09% | 9.489,00 |
| 11.08.2025 | 149,60 | 152,00 | 149,20 | 149,60 | 0,40% | 7.828,00 |
| 08.08.2025 | 146,80 | 149,60 | 146,80 | 149,00 | 0,27% | 1.803,00 |
| 07.08.2025 | 145,40 | 150,00 | 145,40 | 148,60 | 1,36% | 1.867,00 |
| 06.08.2025 | 148,60 | 150,20 | 145,40 | 146,60 | -0,54% | 4.283,00 |
| 05.08.2025 | 150,60 | 150,60 | 146,40 | 147,40 | -1,21% | 4.186,00 |
| 04.08.2025 | 152,80 | 152,80 | 148,80 | 149,20 | -0,27% | 2.801,00 |
| 01.08.2025 | 155,40 | 156,00 | 149,60 | 149,60 | -3,73% | 7.555,00 |
| 31.07.2025 | 160,80 | 160,80 | 155,40 | 155,40 | -2,51% | 7.519,00 |
| 30.07.2025 | 161,80 | 162,20 | 159,20 | 159,40 | -0,75% | 3.215,00 |
| 29.07.2025 | 159,00 | 163,80 | 156,00 | 160,60 | 1,39% | 6.215,00 |
| 28.07.2025 | 162,20 | 165,60 | 158,00 | 158,40 | -0,50% | 4.535,00 |
| 25.07.2025 | 160,60 | 160,60 | 156,60 | 159,20 | -1,00% | 7.547,00 |
| 24.07.2025 | 161,80 | 162,20 | 157,40 | 160,80 | 0,75% | 5.161,00 |
| 23.07.2025 | 160,60 | 162,40 | 158,00 | 159,60 | 1,40% | 8.326,00 |
| 22.07.2025 | 166,00 | 166,00 | 148,80 | 157,40 | -5,29% | 52.338,00 |
| 21.07.2025 | 169,20 | 171,00 | 164,40 | 166,20 | -1,66% | 3.734,00 |