214,700€
-0,42%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 215,00 | 215,70 | 213,30 | 214,70 | -0,42% | - |
| 20.12.2024 | 214,30 | 216,00 | 210,90 | 215,60 | -0,19% | 153.007,00 |
| 19.12.2024 | 216,90 | 219,00 | 214,10 | 216,00 | -1,95% | 81.842,00 |
| 18.12.2024 | 217,90 | 222,00 | 217,70 | 220,30 | 1,38% | 66.720,00 |
| 17.12.2024 | 221,80 | 223,40 | 217,10 | 217,30 | -2,90% | 107.870,00 |
| 16.12.2024 | 226,10 | 226,10 | 216,80 | 223,80 | -1,80% | 124.874,00 |
| 13.12.2024 | 231,20 | 232,60 | 227,30 | 227,90 | -1,64% | 85.488,00 |
| 12.12.2024 | 229,60 | 232,60 | 228,40 | 231,70 | 0,78% | 66.268,00 |
| 11.12.2024 | 227,20 | 233,00 | 225,40 | 229,90 | 0,61% | 61.070,00 |
| 10.12.2024 | 215,00 | 229,70 | 214,90 | 228,50 | 6,38% | 167.170,00 |
| 09.12.2024 | 213,60 | 216,80 | 210,50 | 214,80 | 1,08% | 107.320,00 |
| 06.12.2024 | 211,50 | 215,60 | 211,40 | 212,50 | 0,19% | 79.470,00 |
| 05.12.2024 | 215,90 | 217,50 | 210,40 | 212,10 | -2,08% | 69.460,00 |
| 04.12.2024 | 215,10 | 216,60 | 214,10 | 216,60 | 1,21% | 72.587,00 |
| 03.12.2024 | 219,30 | 219,70 | 211,20 | 214,00 | -2,33% | 120.829,00 |
| 02.12.2024 | 217,80 | 220,80 | 216,90 | 219,10 | 0,60% | 46.447,00 |
| 29.11.2024 | 219,90 | 221,00 | 216,20 | 217,80 | -1,58% | 51.400,00 |
| 28.11.2024 | 220,10 | 221,60 | 218,90 | 221,30 | 1,33% | 40.845,00 |
| 27.11.2024 | 216,20 | 219,30 | 215,70 | 218,40 | 0,74% | 42.224,00 |
| 26.11.2024 | 215,20 | 219,90 | 212,60 | 216,80 | 0,05% | 58.997,00 |
| 25.11.2024 | 212,90 | 216,70 | 210,70 | 216,70 | 2,65% | 113.082,00 |
| 22.11.2024 | 205,60 | 214,90 | 205,60 | 211,10 | 3,73% | 116.763,00 |
| 21.11.2024 | 206,15 | 206,20 | 201,50 | 203,50 | -0,97% | - |
| 20.11.2024 | 209,80 | 211,20 | 203,70 | 205,50 | -1,67% | 72.481,00 |
| 19.11.2024 | 212,00 | 214,00 | 207,00 | 209,00 | -0,38% | 72.534,00 |
| 18.11.2024 | 216,00 | 217,00 | 209,20 | 209,80 | -2,24% | 92.487,00 |
| 15.11.2024 | 225,00 | 225,20 | 213,10 | 214,60 | -6,00% | 193.918,00 |
| 14.11.2024 | 226,80 | 232,10 | 224,40 | 228,30 | 0,71% | 76.233,00 |
| 13.11.2024 | 229,00 | 231,10 | 224,20 | 226,70 | -1,43% | 88.083,00 |
| 12.11.2024 | 226,60 | 240,60 | 222,50 | 230,00 | 0,17% | 139.596,00 |
| 11.11.2024 | 232,00 | 232,30 | 227,90 | 229,60 | 0,57% | 56.868,00 |
| 08.11.2024 | 233,00 | 235,70 | 226,50 | 228,30 | -1,93% | 79.719,00 |
| 07.11.2024 | 229,10 | 238,90 | 228,60 | 232,80 | 1,97% | 72.992,00 |
| 06.11.2024 | 242,00 | 242,10 | 227,90 | 228,30 | -4,24% | 99.898,00 |
| 05.11.2024 | 241,50 | 242,50 | 236,90 | 238,40 | -1,16% | 54.422,00 |
| 04.11.2024 | 242,50 | 246,50 | 241,00 | 241,20 | -0,94% | 49.487,00 |
| 01.11.2024 | 237,80 | 247,30 | 234,50 | 243,50 | 2,44% | 75.807,00 |
| 31.10.2024 | 234,90 | 238,50 | 234,10 | 237,70 | 0,76% | 84.759,00 |
| 30.10.2024 | 243,90 | 245,10 | 235,90 | 235,90 | -3,52% | 71.960,00 |
| 29.10.2024 | 248,80 | 249,00 | 244,50 | 244,50 | -1,01% | 49.048,00 |
| 28.10.2024 | 244,90 | 249,70 | 244,90 | 247,00 | 0,98% | 37.715,00 |
| 25.10.2024 | 248,80 | 250,20 | 242,40 | 244,60 | -2,00% | 67.412,00 |
| 24.10.2024 | 254,40 | 256,70 | 249,30 | 249,60 | -1,73% | 91.515,00 |
| 23.10.2024 | 254,20 | 257,50 | 249,20 | 254,00 | -0,39% | 76.271,00 |
| 22.10.2024 | 252,50 | 264,30 | 248,60 | 255,00 | 0,63% | 111.524,00 |
| 21.10.2024 | 264,80 | 268,80 | 253,30 | 253,40 | -4,81% | 80.956,00 |
| 18.10.2024 | 266,40 | 272,50 | 261,80 | 266,20 | 0,00% | 122.811,00 |
| 17.10.2024 | 260,20 | 272,70 | 252,20 | 266,20 | 16,45% | 316.379,00 |
| 16.10.2024 | 233,60 | 233,60 | 223,90 | 228,60 | -4,07% | 149.015,00 |
| 15.10.2024 | 242,65 | 245,80 | 236,40 | 238,30 | -1,49% | - |
| 14.10.2024 | 240,30 | 243,60 | 237,40 | 241,90 | 0,75% | 45.467,00 |
| 11.10.2024 | 235,70 | 241,30 | 234,70 | 240,10 | 1,87% | 65.347,00 |
| 10.10.2024 | 236,80 | 237,90 | 231,70 | 235,70 | -0,72% | 64.363,00 |
| 09.10.2024 | 235,20 | 239,50 | 235,00 | 237,40 | 0,98% | 57.017,00 |
| 08.10.2024 | 231,70 | 236,00 | 226,80 | 235,10 | -0,13% | 75.321,00 |
| 07.10.2024 | 238,70 | 241,80 | 234,60 | 235,40 | -0,63% | 86.122,00 |
| 04.10.2024 | 238,00 | 245,40 | 234,50 | 236,90 | -0,71% | 90.806,00 |
| 03.10.2024 | 241,40 | 244,30 | 236,90 | 238,60 | -1,40% | 59.715,00 |
| 02.10.2024 | 247,00 | 249,30 | 241,40 | 242,00 | -1,98% | 130.793,00 |
| 01.10.2024 | 254,10 | 259,00 | 246,90 | 246,90 | -2,10% | 65.266,00 |
| 30.09.2024 | 251,20 | 257,40 | 249,60 | 252,20 | -0,43% | 93.375,00 |
| 27.09.2024 | 251,00 | 257,70 | 249,20 | 253,30 | 2,01% | 159.257,00 |
| 26.09.2024 | 230,00 | 251,70 | 229,60 | 248,30 | 8,14% | 199.314,00 |
| 25.09.2024 | 233,20 | 234,10 | 229,20 | 229,60 | -1,50% | 54.420,00 |
| 24.09.2024 | 235,10 | 236,50 | 230,70 | 233,10 | 0,52% | 65.470,00 |
| 23.09.2024 | 232,50 | 237,80 | 230,40 | 231,90 | 0,43% | 64.375,00 |
| 20.09.2024 | 246,80 | 246,80 | 230,80 | 230,90 | -6,90% | 216.518,00 |
| 19.09.2024 | 251,70 | 259,20 | 247,50 | 248,00 | -0,04% | 113.071,00 |
| 18.09.2024 | 244,20 | 253,60 | 230,70 | 248,10 | 1,27% | 157.105,00 |
| 17.09.2024 | 238,00 | 247,90 | 236,70 | 245,00 | 2,08% | 61.659,00 |
| 16.09.2024 | 246,60 | 247,40 | 239,60 | 240,00 | -2,60% | 56.854,00 |
| 13.09.2024 | 245,00 | 248,20 | 241,00 | 246,40 | 0,86% | 58.716,00 |
| 12.09.2024 | 253,60 | 255,20 | 241,00 | 244,30 | -1,97% | 67.816,00 |
| 11.09.2024 | 251,50 | 254,20 | 248,30 | 249,20 | -0,80% | 54.765,00 |
| 10.09.2024 | 252,30 | 264,00 | 250,40 | 251,20 | -0,44% | 98.628,00 |
| 09.09.2024 | 238,60 | 252,30 | 235,20 | 252,30 | 6,23% | 110.684,00 |
| 06.09.2024 | 235,00 | 243,90 | 235,00 | 237,50 | 0,85% | 87.668,00 |
| 05.09.2024 | 229,00 | 236,60 | 227,20 | 235,50 | 1,99% | 76.524,00 |
| 04.09.2024 | 231,60 | 233,40 | 225,80 | 230,90 | -2,16% | 83.135,00 |
| 03.09.2024 | 237,20 | 241,40 | 234,90 | 236,00 | -0,67% | 62.195,00 |
| 02.09.2024 | 249,50 | 249,50 | 236,80 | 237,60 | -4,73% | 81.167,00 |
| 30.08.2024 | 247,80 | 252,00 | 247,10 | 249,40 | 0,28% | 145.969,00 |
| 29.08.2024 | 244,30 | 250,80 | 244,30 | 248,70 | 1,76% | 95.093,00 |
| 28.08.2024 | 245,50 | 250,00 | 244,10 | 244,40 | -0,37% | 51.326,00 |
| 27.08.2024 | 241,50 | 247,70 | 240,10 | 245,30 | 1,41% | 90.295,00 |
| 26.08.2024 | 240,90 | 241,90 | 238,00 | 241,90 | 0,42% | 37.308,00 |
| 23.08.2024 | 239,90 | 242,40 | 234,40 | 240,90 | 0,42% | 115.842,00 |
| 22.08.2024 | 238,10 | 244,60 | 238,10 | 239,90 | 0,84% | 43.140,00 |
| 21.08.2024 | 236,10 | 242,70 | 235,50 | 237,90 | 1,02% | 58.428,00 |
| 20.08.2024 | 241,60 | 242,70 | 235,50 | 235,50 | -2,44% | 43.379,00 |
| 19.08.2024 | 237,10 | 241,40 | 236,20 | 241,40 | 1,09% | 69.369,00 |
| 16.08.2024 | 240,70 | 240,80 | 236,80 | 238,80 | -0,08% | 50.545,00 |
| 15.08.2024 | 237,30 | 242,20 | 234,00 | 239,00 | 1,53% | 50.290,00 |
| 14.08.2024 | 238,60 | 240,10 | 233,90 | 235,40 | -0,68% | 62.175,00 |
| 13.08.2024 | 240,40 | 240,40 | 229,10 | 237,00 | -1,70% | 109.537,00 |
| 12.08.2024 | 249,00 | 250,00 | 240,80 | 241,10 | -2,90% | 72.185,00 |
| 09.08.2024 | 245,40 | 251,00 | 244,90 | 248,30 | 1,47% | 56.262,00 |
| 08.08.2024 | 245,00 | 246,60 | 235,00 | 244,70 | -0,81% | 76.932,00 |
| 07.08.2024 | 242,30 | 251,40 | 242,30 | 246,70 | 2,28% | 65.769,00 |
| 06.08.2024 | 244,10 | 244,80 | 234,90 | 241,20 | -0,62% | 71.631,00 |