191,200€
0,53%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 190,50 | 193,30 | 190,30 | 192,40 | 1,16% | - |
| 26.02.2026 | 189,60 | 192,60 | 189,60 | 190,20 | -0,83% | 1.602,00 |
| 25.02.2026 | 189,20 | 193,60 | 189,20 | 191,80 | 0,95% | 2.066,00 |
| 24.02.2026 | 186,00 | 190,80 | 184,00 | 190,00 | 2,81% | 2.617,00 |
| 23.02.2026 | 194,60 | 194,80 | 184,80 | 184,80 | -6,29% | 2.817,00 |
| 20.02.2026 | 194,00 | 198,60 | 193,60 | 197,20 | 2,49% | 7.303,00 |
| 19.02.2026 | 189,20 | 193,00 | 189,20 | 192,40 | 1,26% | 6.351,00 |
| 18.02.2026 | 184,80 | 190,00 | 182,00 | 190,00 | 4,28% | 4.796,00 |
| 17.02.2026 | 181,40 | 185,60 | 180,60 | 182,20 | 1,22% | 6.432,00 |
| 16.02.2026 | 182,60 | 184,20 | 177,40 | 180,00 | -1,75% | 4.195,00 |
| 13.02.2026 | 180,00 | 184,60 | 180,00 | 183,20 | 2,23% | 2.615,00 |
| 12.02.2026 | 179,20 | 181,40 | 178,00 | 179,20 | 0,00% | 4.090,00 |
| 11.02.2026 | 186,80 | 188,40 | 178,60 | 179,20 | -5,19% | 4.891,00 |
| 10.02.2026 | 184,00 | 189,40 | 183,00 | 189,00 | 2,61% | 5.153,00 |
| 09.02.2026 | 186,00 | 186,20 | 183,00 | 184,20 | -1,39% | 2.076,00 |
| 06.02.2026 | 187,00 | 187,40 | 182,60 | 186,80 | -0,74% | 1.853,00 |
| 05.02.2026 | 192,60 | 192,60 | 185,20 | 188,20 | -2,28% | 3.752,00 |
| 04.02.2026 | 195,20 | 196,80 | 186,40 | 192,60 | -2,53% | 13.355,00 |
| 03.02.2026 | 189,80 | 199,80 | 180,00 | 197,60 | 6,01% | 11.981,00 |
| 02.02.2026 | 185,00 | 188,40 | 184,20 | 186,40 | -1,58% | 4.803,00 |
| 30.01.2026 | 190,00 | 190,00 | 186,20 | 189,40 | -0,73% | 6.163,00 |
| 29.01.2026 | 190,00 | 195,20 | 188,00 | 190,80 | -1,14% | 4.946,00 |
| 28.01.2026 | 200,00 | 200,00 | 189,00 | 193,00 | -2,33% | 2.977,00 |
| 27.01.2026 | 202,50 | 203,00 | 196,80 | 197,60 | -2,42% | 1.187,00 |
| 26.01.2026 | 201,50 | 206,50 | 198,00 | 202,50 | 0,75% | 1.941,00 |
| 23.01.2026 | 205,00 | 205,00 | 200,00 | 201,00 | -1,23% | 1.973,00 |
| 22.01.2026 | 201,50 | 204,50 | 200,00 | 203,50 | 2,26% | 5.352,00 |
| 21.01.2026 | 197,40 | 200,00 | 191,60 | 199,00 | 1,43% | 4.045,00 |
| 20.01.2026 | 195,40 | 197,80 | 192,00 | 196,20 | 0,72% | 2.018,00 |
| 19.01.2026 | 195,40 | 198,20 | 193,00 | 194,80 | -2,60% | 2.502,00 |
| 16.01.2026 | 199,20 | 204,50 | 199,20 | 200,00 | 0,50% | 2.560,00 |
| 15.01.2026 | 196,60 | 199,80 | 196,00 | 199,00 | 1,53% | 2.124,00 |
| 14.01.2026 | 199,80 | 202,00 | 194,80 | 196,00 | -1,90% | 3.268,00 |
| 13.01.2026 | 207,00 | 207,00 | 198,40 | 199,80 | -1,82% | 1.668,00 |
| 12.01.2026 | 198,20 | 205,50 | 198,20 | 203,50 | 2,26% | 3.236,00 |
| 09.01.2026 | 200,50 | 206,00 | 198,00 | 199,00 | -2,93% | 2.441,00 |
| 08.01.2026 | 206,50 | 208,00 | 202,00 | 205,00 | -0,24% | 2.157,00 |
| 07.01.2026 | 203,00 | 208,00 | 202,50 | 205,50 | -0,24% | 3.447,00 |
| 06.01.2026 | 200,50 | 207,50 | 199,80 | 206,00 | 4,57% | 6.452,00 |
| 05.01.2026 | 195,60 | 197,60 | 190,80 | 197,00 | 1,34% | 3.866,00 |
| 02.01.2026 | 188,60 | 196,40 | 188,60 | 194,40 | 1,78% | 1.765,00 |
| 30.12.2025 | 191,20 | 192,00 | 189,40 | 191,00 | -0,10% | 872,00 |
| 29.12.2025 | 191,00 | 193,00 | 189,20 | 191,20 | 0,95% | 1.696,00 |
| 23.12.2025 | 186,80 | 190,80 | 186,80 | 189,40 | 0,64% | 2.012,00 |
| 22.12.2025 | 181,80 | 188,60 | 181,80 | 188,20 | 1,07% | 1.969,00 |
| 19.12.2025 | 185,00 | 187,80 | 181,80 | 186,20 | 0,98% | 2.165,00 |
| 18.12.2025 | 185,00 | 185,20 | 182,20 | 184,40 | 0,00% | 633,00 |
| 17.12.2025 | 185,00 | 188,00 | 182,60 | 184,40 | -1,91% | 3.061,00 |
| 16.12.2025 | 184,40 | 189,00 | 184,40 | 188,00 | 0,53% | 1.898,00 |
| 15.12.2025 | 188,20 | 189,20 | 186,00 | 187,00 | -0,64% | 946,00 |
| 12.12.2025 | 193,00 | 193,00 | 188,20 | 188,20 | -2,39% | 2.332,00 |
| 11.12.2025 | 194,60 | 195,20 | 189,40 | 192,80 | -2,23% | 3.055,00 |
| 10.12.2025 | 197,20 | 201,50 | 195,00 | 197,20 | 1,96% | 2.055,00 |
| 09.12.2025 | 194,00 | 196,00 | 193,00 | 193,40 | -0,82% | 1.655,00 |
| 08.12.2025 | 197,00 | 198,20 | 194,00 | 195,00 | -0,91% | 2.126,00 |
| 05.12.2025 | 198,40 | 199,00 | 195,80 | 196,80 | -1,40% | 2.392,00 |
| 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 |