331,900€
3,40%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 322,95 | 335,10 | 321,10 | 333,80 | 3,99% | - |
| 01.06.2023 | 314,50 | 322,90 | 314,40 | 321,00 | 2,39% | 63.245,00 |
| 31.05.2023 | 313,40 | 316,90 | 311,30 | 313,50 | -1,45% | 259.412,00 |
| 30.05.2023 | 322,80 | 326,10 | 317,30 | 318,10 | -0,87% | 75.108,00 |
| 29.05.2023 | 319,20 | 323,40 | 319,00 | 320,90 | 1,13% | 35.033,00 |
| 26.05.2023 | 317,00 | 318,60 | 309,30 | 317,30 | 0,25% | 84.460,00 |
| 25.05.2023 | 324,00 | 325,00 | 314,70 | 316,50 | -1,56% | 83.390,00 |
| 24.05.2023 | 329,90 | 331,10 | 320,90 | 321,50 | -3,40% | 104.087,00 |
| 23.05.2023 | 333,90 | 341,00 | 331,70 | 332,80 | -0,92% | 68.622,00 |
| 22.05.2023 | 332,30 | 337,70 | 326,80 | 335,90 | -1,21% | 99.440,00 |
| 19.05.2023 | 340,00 | 345,30 | 335,30 | 340,00 | 0,95% | 83.010,00 |
| 18.05.2023 | 333,20 | 341,60 | 333,20 | 336,80 | 2,09% | 54.642,00 |
| 17.05.2023 | 336,10 | 336,10 | 324,40 | 329,90 | -2,22% | 96.458,00 |
| 16.05.2023 | 339,80 | 341,20 | 335,50 | 337,40 | -0,47% | 68.455,00 |
| 15.05.2023 | 345,00 | 347,00 | 339,00 | 339,00 | -1,17% | 84.315,00 |
| 12.05.2023 | 350,00 | 350,50 | 339,70 | 343,00 | -1,32% | 89.471,00 |
| 11.05.2023 | 351,00 | 359,10 | 347,60 | 347,60 | -0,63% | 98.247,00 |
| 10.05.2023 | 345,90 | 352,30 | 345,40 | 349,80 | 0,78% | 50.229,00 |
| 09.05.2023 | 360,20 | 360,90 | 341,00 | 347,10 | -3,72% | 115.411,00 |
| 08.05.2023 | 363,10 | 368,70 | 359,50 | 360,50 | -0,77% | 58.952,00 |
| 05.05.2023 | 368,10 | 368,10 | 361,00 | 363,30 | -0,93% | 63.296,00 |
| 04.05.2023 | 345,00 | 367,10 | 343,80 | 366,70 | 0,14% | 116.291,00 |
| 03.05.2023 | 350,00 | 367,00 | 346,50 | 366,20 | 5,23% | 111.792,00 |
| 02.05.2023 | 351,50 | 354,90 | 343,90 | 348,00 | -1,02% | 67.521,00 |
| 28.04.2023 | 350,90 | 353,30 | 347,50 | 351,60 | 0,95% | 74.803,00 |
| 27.04.2023 | 353,50 | 353,50 | 346,10 | 348,30 | -0,49% | 84.192,00 |
| 26.04.2023 | 348,50 | 353,80 | 345,20 | 350,00 | 0,03% | 113.270,00 |
| 25.04.2023 | 358,70 | 365,90 | 347,70 | 349,90 | -2,99% | 150.429,00 |
| 24.04.2023 | 349,90 | 362,00 | 348,40 | 360,70 | 2,94% | 111.287,00 |
| 21.04.2023 | 342,70 | 350,40 | 332,00 | 350,40 | 1,59% | 206.005,00 |
| 20.04.2023 | 357,80 | 358,60 | 336,40 | 344,90 | -10,72% | 375.610,00 |
| 19.04.2023 | 385,00 | 386,90 | 380,30 | 386,30 | -0,39% | 55.659,00 |
| 18.04.2023 | 393,00 | 396,20 | 384,00 | 387,80 | -0,69% | 69.797,00 |
| 17.04.2023 | 395,10 | 404,20 | 389,30 | 390,50 | -0,96% | 67.105,00 |
| 14.04.2023 | 396,70 | 406,90 | 393,20 | 394,30 | -0,23% | 59.597,00 |
| 13.04.2023 | 396,00 | 399,10 | 390,00 | 395,20 | -0,13% | 65.557,00 |
| 12.04.2023 | 395,00 | 403,70 | 389,30 | 395,70 | 0,56% | 67.282,00 |
| 11.04.2023 | 395,00 | 397,40 | 389,70 | 393,50 | -0,03% | 52.486,00 |
| 06.04.2023 | 389,10 | 395,40 | 387,20 | 393,60 | 0,79% | 69.495,00 |
| 05.04.2023 | 380,00 | 391,30 | 378,40 | 390,50 | 2,76% | 78.561,00 |
| 04.04.2023 | 380,00 | 381,70 | 374,50 | 380,00 | 0,53% | 85.602,00 |
| 03.04.2023 | 385,40 | 387,00 | 372,90 | 378,00 | -2,33% | 100.939,00 |
| 31.03.2023 | 402,90 | 404,10 | 377,30 | 387,00 | -5,49% | 213.119,00 |
| 30.03.2023 | 405,20 | 411,40 | 404,20 | 409,50 | 1,56% | 40.962,00 |
| 29.03.2023 | 406,90 | 408,20 | 400,10 | 403,20 | -0,20% | 80.124,00 |
| 28.03.2023 | 407,00 | 410,70 | 397,70 | 404,00 | -0,27% | 70.068,00 |
| 27.03.2023 | 395,90 | 406,30 | 391,60 | 405,10 | 4,01% | 87.343,00 |
| 24.03.2023 | 383,60 | 390,80 | 381,50 | 389,50 | 0,52% | 75.369,00 |
| 23.03.2023 | 386,90 | 389,20 | 382,80 | 387,50 | -0,28% | 48.385,00 |
| 22.03.2023 | 389,50 | 393,50 | 387,60 | 388,60 | -0,36% | 41.611,00 |
| 21.03.2023 | 391,20 | 394,00 | 386,40 | 390,00 | 0,93% | 59.963,00 |
| 20.03.2023 | 386,90 | 391,10 | 379,70 | 386,40 | -1,08% | 55.609,00 |
| 17.03.2023 | 395,00 | 397,20 | 386,10 | 390,60 | -1,04% | 118.507,00 |
| 16.03.2023 | 394,40 | 395,00 | 378,70 | 394,70 | 1,78% | 99.125,00 |
| 15.03.2023 | 407,00 | 408,00 | 381,50 | 387,80 | -5,21% | 129.079,00 |
| 14.03.2023 | 405,80 | 414,60 | 400,40 | 409,10 | 1,31% | 78.599,00 |
| 13.03.2023 | 398,80 | 405,70 | 394,20 | 403,80 | 0,80% | 89.640,00 |
| 10.03.2023 | 395,00 | 406,80 | 394,30 | 400,60 | -1,23% | 54.216,00 |
| 09.03.2023 | 396,20 | 405,60 | 390,10 | 405,60 | 1,99% | 74.637,00 |
| 08.03.2023 | 401,40 | 404,60 | 393,30 | 397,70 | -2,00% | 68.730,00 |
| 07.03.2023 | 404,20 | 419,30 | 404,20 | 405,80 | -0,12% | 47.204,00 |
| 06.03.2023 | 406,90 | 407,00 | 400,20 | 406,30 | 0,72% | 46.697,00 |
| 03.03.2023 | 400,90 | 405,90 | 400,30 | 403,40 | 1,15% | 40.047,00 |
| 02.03.2023 | 396,00 | 400,40 | 393,00 | 398,80 | -0,15% | 59.712,00 |
| 01.03.2023 | 404,00 | 407,30 | 398,60 | 399,40 | -0,79% | 68.490,00 |
| 28.02.2023 | 413,50 | 415,90 | 402,10 | 402,60 | -3,36% | 111.652,00 |
| 27.02.2023 | 417,90 | 422,90 | 416,00 | 416,60 | 0,36% | 39.204,00 |
| 24.02.2023 | 428,80 | 431,90 | 414,10 | 415,10 | -2,74% | 116.217,00 |
| 23.02.2023 | 424,90 | 432,80 | 422,70 | 426,80 | 1,50% | 54.272,00 |
| 22.02.2023 | 417,00 | 425,70 | 415,20 | 420,50 | 0,12% | 51.903,00 |
| 21.02.2023 | 430,30 | 430,30 | 412,50 | 420,00 | -2,14% | 90.555,00 |
| 20.02.2023 | 428,90 | 430,20 | 424,00 | 429,20 | 0,49% | 34.401,00 |
| 17.02.2023 | 428,40 | 431,30 | 421,50 | 427,10 | -1,61% | 70.154,00 |
| 16.02.2023 | 443,80 | 444,80 | 430,70 | 434,10 | -1,54% | 63.017,00 |
| 15.02.2023 | 438,80 | 441,80 | 434,50 | 440,90 | 0,27% | 51.728,00 |
| 14.02.2023 | 445,70 | 455,10 | 435,50 | 439,70 | -1,61% | 64.513,00 |
| 13.02.2023 | 438,90 | 446,90 | 434,30 | 446,90 | 1,87% | 71.492,00 |
| 10.02.2023 | 435,70 | 444,40 | 430,10 | 438,70 | -0,23% | 62.679,00 |
| 09.02.2023 | 448,20 | 449,60 | 437,50 | 439,70 | -1,30% | 76.559,00 |
| 08.02.2023 | 463,80 | 468,90 | 445,50 | 445,50 | -2,64% | 76.598,00 |
| 07.02.2023 | 465,90 | 467,60 | 452,50 | 457,60 | -1,78% | 69.876,00 |
| 06.02.2023 | 459,90 | 471,70 | 456,60 | 465,90 | 1,35% | 106.115,00 |
| 03.02.2023 | 447,00 | 459,70 | 439,50 | 459,70 | 2,02% | 112.972,00 |
| 02.02.2023 | 422,10 | 450,60 | 421,80 | 450,60 | 7,93% | 159.474,00 |
| 01.02.2023 | 412,30 | 420,50 | 409,70 | 417,50 | 1,75% | 77.226,00 |
| 31.01.2023 | 412,00 | 414,80 | 399,90 | 410,30 | -1,32% | 83.565,00 |
| 30.01.2023 | 416,00 | 420,40 | 407,30 | 415,80 | -0,72% | 80.435,00 |
| 27.01.2023 | 431,00 | 432,40 | 414,10 | 418,80 | -3,48% | 104.738,00 |
| 26.01.2023 | 425,00 | 441,50 | 420,30 | 433,90 | 6,48% | 203.469,00 |
| 25.01.2023 | 402,60 | 409,40 | 395,30 | 407,50 | 1,12% | 84.558,00 |
| 24.01.2023 | 420,90 | 422,60 | 398,40 | 403,00 | -4,23% | 119.518,00 |
| 23.01.2023 | 404,40 | 420,80 | 399,20 | 420,80 | 4,83% | 76.445,00 |
| 20.01.2023 | 401,70 | 403,60 | 394,80 | 401,40 | 1,16% | 56.707,00 |
| 19.01.2023 | 405,00 | 405,70 | 395,00 | 396,80 | -2,48% | 52.060,00 |
| 18.01.2023 | 409,10 | 412,50 | 404,80 | 406,90 | -0,32% | 55.559,00 |
| 17.01.2023 | 412,00 | 412,50 | 400,60 | 408,20 | -1,61% | 71.957,00 |
| 16.01.2023 | 417,00 | 430,10 | 414,90 | 414,90 | -0,12% | 73.989,00 |
| 13.01.2023 | 406,00 | 417,20 | 404,10 | 415,40 | 2,69% | 88.158,00 |
| 12.01.2023 | 405,80 | 409,20 | 397,50 | 404,50 | -0,42% | 88.926,00 |
| 11.01.2023 | 391,80 | 411,40 | 391,40 | 406,20 | 4,23% | 125.217,00 |