211,600€
-1,81%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 215,35 | 215,60 | 210,65 | 210,80 | -2,18% | - |
| 26.03.2026 | 210,00 | 217,20 | 209,70 | 215,50 | 1,13% | 78.873,00 |
| 25.03.2026 | 215,90 | 218,00 | 210,90 | 213,10 | 0,76% | 99.505,00 |
| 24.03.2026 | 210,00 | 214,80 | 209,30 | 211,50 | 0,71% | 66.568,00 |
| 23.03.2026 | 201,40 | 215,20 | 198,50 | 210,00 | 1,84% | 114.785,00 |
| 20.03.2026 | 210,90 | 212,10 | 205,10 | 206,20 | -2,04% | 185.102,00 |
| 19.03.2026 | 216,50 | 216,50 | 207,80 | 210,50 | -4,45% | 125.979,00 |
| 18.03.2026 | 229,00 | 229,00 | 218,80 | 220,30 | -2,35% | 98.118,00 |
| 17.03.2026 | 216,40 | 226,10 | 214,40 | 225,60 | 7,94% | 161.575,00 |
| 16.03.2026 | 209,80 | 210,40 | 204,20 | 209,00 | -0,33% | 137.640,00 |
| 13.03.2026 | 215,00 | 215,00 | 209,60 | 209,70 | -2,47% | 89.253,00 |
| 12.03.2026 | 224,70 | 227,30 | 214,80 | 215,00 | -3,41% | 135.898,00 |
| 11.03.2026 | 218,00 | 222,60 | 216,20 | 222,60 | 0,68% | 113.688,00 |
| 10.03.2026 | 221,00 | 224,70 | 216,90 | 221,10 | 3,03% | 102.023,00 |
| 09.03.2026 | 211,00 | 214,60 | 207,90 | 214,60 | -1,20% | 93.334,00 |
| 06.03.2026 | 227,00 | 228,50 | 217,20 | 217,20 | -3,60% | 115.324,00 |
| 05.03.2026 | 232,00 | 235,00 | 225,30 | 225,30 | -2,85% | 124.711,00 |
| 04.03.2026 | 225,00 | 232,60 | 223,70 | 231,90 | 3,30% | 62.600,00 |
| 03.03.2026 | 229,00 | 230,30 | 222,50 | 224,50 | -3,65% | 110.583,00 |
| 02.03.2026 | 233,70 | 236,80 | 229,40 | 233,00 | -3,04% | 95.090,00 |
| 27.02.2026 | 238,00 | 240,30 | 235,60 | 240,30 | 1,01% | 92.693,00 |
| 26.02.2026 | 236,40 | 240,30 | 233,40 | 237,90 | -0,29% | 85.655,00 |
| 25.02.2026 | 234,90 | 239,30 | 233,30 | 238,60 | 2,27% | 108.596,00 |
| 24.02.2026 | 225,90 | 234,60 | 224,00 | 233,30 | 2,19% | 84.023,00 |
| 23.02.2026 | 238,00 | 238,30 | 226,70 | 228,30 | -4,48% | 130.369,00 |
| 20.02.2026 | 232,80 | 239,60 | 232,80 | 239,00 | 3,24% | 126.914,00 |
| 19.02.2026 | 233,90 | 236,80 | 229,70 | 231,50 | -0,64% | 107.094,00 |
| 18.02.2026 | 225,40 | 233,70 | 224,50 | 233,00 | 3,28% | 134.089,00 |
| 17.02.2026 | 226,20 | 232,60 | 225,00 | 225,60 | -0,18% | 127.445,00 |
| 16.02.2026 | 229,40 | 230,90 | 223,40 | 226,00 | -2,16% | 63.346,00 |
| 13.02.2026 | 222,50 | 231,30 | 222,20 | 231,00 | 4,05% | 122.727,00 |
| 12.02.2026 | 225,60 | 227,00 | 221,80 | 222,00 | -0,09% | 108.526,00 |
| 11.02.2026 | 232,60 | 232,70 | 222,20 | 222,20 | -4,43% | 109.619,00 |
| 10.02.2026 | 234,70 | 237,00 | 232,50 | 232,50 | -0,09% | 121.293,00 |
| 09.02.2026 | 242,00 | 242,10 | 232,40 | 232,70 | -2,88% | 89.285,00 |
| 06.02.2026 | 240,20 | 242,20 | 234,60 | 239,60 | -0,91% | 94.594,00 |
| 05.02.2026 | 242,90 | 243,10 | 236,80 | 241,80 | -0,74% | 114.635,00 |
| 04.02.2026 | 252,40 | 252,40 | 238,60 | 243,60 | -3,68% | 129.285,00 |
| 03.02.2026 | 239,90 | 255,20 | 225,60 | 252,90 | 7,71% | 291.333,00 |
| 02.02.2026 | 233,30 | 235,80 | 231,50 | 234,80 | -0,42% | 107.178,00 |
| 30.01.2026 | 237,30 | 241,50 | 235,80 | 235,80 | -2,20% | 104.027,00 |
| 29.01.2026 | 250,50 | 252,50 | 239,30 | 241,10 | -3,68% | 78.799,00 |
| 28.01.2026 | 256,40 | 256,50 | 242,00 | 250,30 | -2,30% | 159.581,00 |
| 27.01.2026 | 261,50 | 261,60 | 253,80 | 256,20 | -1,46% | 50.404,00 |
| 26.01.2026 | 255,90 | 261,20 | 254,20 | 260,00 | 0,46% | 65.090,00 |
| 23.01.2026 | 261,00 | 261,60 | 256,30 | 258,80 | -0,99% | 91.836,00 |
| 22.01.2026 | 256,30 | 262,80 | 255,10 | 261,40 | 3,52% | 84.727,00 |
| 21.01.2026 | 256,00 | 256,70 | 246,10 | 252,50 | -0,75% | 93.399,00 |
| 20.01.2026 | 250,50 | 254,60 | 246,10 | 254,40 | 0,36% | 77.181,00 |
| 19.01.2026 | 254,00 | 255,90 | 249,90 | 253,50 | -2,61% | 76.715,00 |
| 16.01.2026 | 261,10 | 263,10 | 259,00 | 260,30 | 0,23% | 73.391,00 |
| 15.01.2026 | 253,10 | 259,70 | 252,40 | 259,70 | 2,97% | 67.976,00 |
| 14.01.2026 | 259,90 | 260,70 | 251,00 | 252,20 | -2,89% | 82.720,00 |
| 13.01.2026 | 260,00 | 262,80 | 254,90 | 259,70 | -0,19% | 59.185,00 |
| 12.01.2026 | 257,20 | 266,50 | 255,40 | 260,20 | 1,13% | 60.748,00 |
| 09.01.2026 | 261,50 | 264,40 | 256,70 | 257,30 | -3,02% | 101.633,00 |
| 08.01.2026 | 266,50 | 267,70 | 260,40 | 265,30 | 0,11% | 71.320,00 |
| 07.01.2026 | 264,40 | 266,90 | 262,60 | 265,00 | 0,04% | 67.196,00 |
| 06.01.2026 | 256,60 | 266,60 | 256,60 | 264,90 | 4,09% | 123.052,00 |
| 05.01.2026 | 251,30 | 254,50 | 244,40 | 254,50 | 2,70% | 130.047,00 |
| 02.01.2026 | 247,60 | 252,20 | 247,10 | 247,80 | 0,24% | 42.407,00 |
| 30.12.2025 | 245,00 | 247,80 | 244,80 | 247,20 | 0,82% | 19.381,00 |
| 29.12.2025 | 244,80 | 248,00 | 244,70 | 245,20 | -0,12% | 29.840,00 |
| 23.12.2025 | 246,00 | 246,20 | 242,30 | 245,50 | 0,49% | 61.542,00 |
| 22.12.2025 | 240,60 | 244,50 | 238,00 | 244,30 | 1,75% | 76.026,00 |
| 19.12.2025 | 236,80 | 242,60 | 235,90 | 240,10 | 1,09% | 198.654,00 |
| 18.12.2025 | 234,70 | 237,70 | 233,40 | 237,50 | 0,42% | 94.816,00 |
| 17.12.2025 | 238,50 | 239,70 | 233,30 | 236,50 | -1,54% | 131.651,00 |
| 16.12.2025 | 238,60 | 241,90 | 236,80 | 240,20 | -0,58% | 72.076,00 |
| 15.12.2025 | 241,10 | 243,20 | 238,20 | 241,60 | -0,21% | 49.254,00 |
| 12.12.2025 | 245,00 | 245,60 | 240,00 | 242,10 | -2,18% | 102.059,00 |
| 11.12.2025 | 251,20 | 251,20 | 241,60 | 247,50 | -1,79% | 58.693,00 |
| 10.12.2025 | 251,50 | 258,90 | 250,50 | 252,00 | 1,20% | 81.281,00 |
| 09.12.2025 | 251,30 | 251,90 | 248,70 | 249,00 | -1,70% | 62.401,00 |
| 08.12.2025 | 252,60 | 255,10 | 249,70 | 253,30 | -0,12% | 58.899,00 |
| 05.12.2025 | 257,30 | 257,30 | 252,50 | 253,60 | -1,44% | 54.422,00 |
| 04.12.2025 | 259,80 | 260,80 | 252,30 | 257,30 | -0,54% | 132.301,00 |
| 03.12.2025 | 249,30 | 259,00 | 249,30 | 258,70 | 4,23% | 123.804,00 |
| 02.12.2025 | 249,00 | 249,30 | 243,60 | 248,20 | -0,08% | 76.138,00 |
| 01.12.2025 | 250,00 | 257,40 | 248,40 | 248,40 | -1,11% | 103.935,00 |
| 28.11.2025 | 245,20 | 251,20 | 243,90 | 251,20 | 2,36% | 116.988,00 |
| 27.11.2025 | 240,70 | 246,40 | 240,70 | 245,40 | 1,45% | 53.420,00 |
| 26.11.2025 | 245,10 | 245,40 | 239,50 | 241,90 | -0,53% | 65.656,00 |
| 25.11.2025 | 230,00 | 243,80 | 228,70 | 243,20 | 5,05% | 121.842,00 |
| 24.11.2025 | 227,30 | 231,50 | 226,40 | 231,50 | 2,75% | 219.188,00 |
| 21.11.2025 | 219,80 | 225,40 | 218,00 | 225,30 | 1,17% | 121.810,00 |
| 20.11.2025 | 225,40 | 226,40 | 221,90 | 222,70 | -0,49% | 101.181,00 |
| 19.11.2025 | 223,50 | 227,80 | 221,10 | 223,80 | -0,22% | 105.274,00 |
| 18.11.2025 | 225,00 | 225,70 | 222,40 | 224,30 | -1,71% | 97.025,00 |
| 17.11.2025 | 229,90 | 230,60 | 226,30 | 228,20 | -0,91% | 54.938,00 |
| 14.11.2025 | 227,60 | 230,30 | 224,30 | 230,30 | 0,48% | 110.595,00 |
| 13.11.2025 | 233,70 | 236,80 | 227,80 | 229,20 | -1,50% | 97.532,00 |
| 12.11.2025 | 232,50 | 234,10 | 231,10 | 232,70 | 0,47% | 112.193,00 |
| 11.11.2025 | 225,50 | 233,00 | 224,40 | 231,60 | 2,93% | 59.551,00 |
| 10.11.2025 | 224,50 | 227,00 | 223,40 | 225,00 | 1,35% | 58.539,00 |
| 07.11.2025 | 224,10 | 225,50 | 221,60 | 222,00 | -0,63% | 66.825,00 |
| 06.11.2025 | 226,90 | 228,30 | 222,80 | 223,40 | -1,11% | 47.250,00 |
| 05.11.2025 | 228,30 | 229,00 | 225,00 | 225,90 | -2,46% | 73.413,00 |
| 04.11.2025 | 230,00 | 232,50 | 228,50 | 231,60 | 0,43% | 90.819,00 |
| 03.11.2025 | 236,00 | 238,90 | 230,60 | 230,60 | -3,15% | 85.823,00 |