264,400€
4,51%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 251,10 | 265,30 | 251,00 | 265,30 | 4,86% | 148.032,00 |
| 23.09.2026 | 252,40 | 254,90 | 248,70 | 253,00 | 0,00% | 83.430,00 |
| 22.09.2026 | 249,70 | 254,80 | 247,40 | 253,00 | 1,73% | 86.855,00 |
| 21.09.2026 | 248,90 | 253,50 | 245,20 | 248,70 | 0,57% | 98.174,00 |
| 18.09.2026 | 247,30 | 249,60 | 245,70 | 247,30 | -0,40% | 107.197,00 |
| 17.09.2026 | 244,80 | 248,40 | 243,80 | 248,30 | 2,43% | 73.569,00 |
| 16.09.2026 | 237,30 | 244,70 | 236,30 | 242,40 | 1,59% | 61.582,00 |
| 15.09.2026 | 227,60 | 239,00 | 226,60 | 238,60 | 4,70% | 91.544,00 |
| 14.09.2026 | 230,70 | 233,80 | 226,20 | 227,90 | -2,15% | 104.969,00 |
| 11.09.2026 | 230,90 | 234,20 | 230,30 | 232,90 | 0,87% | 62.925,00 |
| 10.09.2026 | 235,80 | 237,00 | 230,90 | 230,90 | -2,49% | 62.473,00 |
| 09.09.2026 | 236,30 | 237,20 | 232,30 | 236,80 | -0,55% | 66.671,00 |
| 08.09.2026 | 233,10 | 240,20 | 232,50 | 238,10 | 1,88% | 57.586,00 |
| 07.09.2026 | 235,50 | 235,50 | 230,20 | 233,70 | -1,48% | 74.367,00 |
| 04.09.2026 | 243,90 | 245,00 | 237,20 | 237,20 | -3,10% | 85.710,00 |
| 03.09.2026 | 245,20 | 249,60 | 243,40 | 244,80 | -0,49% | 63.736,00 |
| 02.09.2026 | 245,30 | 251,00 | 241,40 | 246,00 | -0,49% | 65.582,00 |
| 01.09.2026 | 251,80 | 255,50 | 245,60 | 247,20 | -0,80% | 94.288,00 |
| 31.08.2026 | 251,70 | 252,50 | 246,90 | 249,20 | -1,70% | 74.255,00 |
| 28.08.2026 | 250,90 | 254,30 | 249,70 | 253,50 | 1,24% | 57.361,00 |
| 27.08.2026 | 244,00 | 251,20 | 243,80 | 250,40 | 2,45% | 107.529,00 |
| 26.08.2026 | 243,70 | 246,00 | 241,60 | 244,40 | -0,85% | 45.208,00 |
| 25.08.2026 | 242,60 | 246,90 | 240,70 | 246,50 | 1,40% | 52.158,00 |
| 24.08.2026 | 246,00 | 247,60 | 243,10 | 243,10 | -1,50% | 69.322,00 |
| 21.08.2026 | 248,90 | 249,90 | 242,20 | 246,80 | -0,84% | 60.964,00 |
| 20.08.2026 | 242,30 | 252,20 | 242,30 | 248,90 | 6,05% | 176.426,00 |
| 19.08.2026 | 228,60 | 237,70 | 225,90 | 234,70 | 2,53% | 78.479,00 |
| 18.08.2026 | 232,40 | 234,30 | 228,90 | 228,90 | -2,14% | 67.503,00 |
| 17.08.2026 | 237,40 | 237,80 | 231,70 | 233,90 | -1,52% | 79.354,00 |
| 14.08.2026 | 234,90 | 240,40 | 233,60 | 237,50 | 1,02% | 66.459,00 |
| 13.08.2026 | 237,40 | 240,80 | 234,80 | 235,10 | -0,38% | 44.295,00 |
| 12.08.2026 | 238,00 | 238,50 | 233,70 | 236,00 | -0,97% | 70.135,00 |
| 11.08.2026 | 237,20 | 239,40 | 233,10 | 238,30 | -0,13% | 57.874,00 |
| 10.08.2026 | 233,50 | 239,30 | 232,60 | 238,60 | 2,76% | 54.671,00 |
| 07.08.2026 | 229,80 | 235,20 | 229,30 | 232,20 | 1,18% | 49.417,00 |
| 06.08.2026 | 230,00 | 235,30 | 229,30 | 229,50 | 0,26% | 68.168,00 |
| 05.08.2026 | 229,20 | 231,70 | 222,30 | 228,90 | 0,57% | 54.065,00 |
| 04.08.2026 | 226,60 | 229,70 | 224,80 | 227,60 | 1,07% | 66.769,00 |
| 03.08.2026 | 220,60 | 230,70 | 219,60 | 225,20 | 3,30% | 93.179,00 |
| 31.07.2026 | 221,80 | 225,80 | 218,00 | 218,00 | -1,89% | 120.898,00 |
| 30.07.2026 | 224,20 | 229,90 | 222,20 | 222,20 | -1,51% | 104.770,00 |
| 29.07.2026 | 223,10 | 226,00 | 221,30 | 225,60 | 1,44% | 92.973,00 |
| 28.07.2026 | 213,70 | 226,00 | 210,70 | 222,40 | 3,78% | 144.777,00 |
| 27.07.2026 | 224,90 | 227,40 | 214,30 | 214,30 | -3,03% | 115.363,00 |
| 24.07.2026 | 223,60 | 224,90 | 214,30 | 221,00 | -0,36% | 115.871,00 |
| 23.07.2026 | 230,80 | 233,00 | 209,50 | 221,80 | 0,23% | 330.230,00 |
| 22.07.2026 | 216,00 | 227,30 | 214,50 | 221,30 | 1,89% | 211.364,00 |
| 21.07.2026 | 233,60 | 242,00 | 208,00 | 217,20 | -8,51% | 390.582,00 |
| 20.07.2026 | 242,70 | 246,30 | 236,40 | 237,40 | -2,47% | 66.945,00 |
| 17.07.2026 | 245,40 | 251,30 | 243,40 | 243,40 | -1,46% | 76.400,00 |
| 16.07.2026 | 246,10 | 248,60 | 243,00 | 247,00 | -0,16% | 102.374,00 |
| 15.07.2026 | 249,20 | 250,30 | 247,10 | 247,40 | -1,04% | 52.028,00 |
| 14.07.2026 | 247,70 | 250,80 | 243,40 | 250,00 | 0,20% | 59.015,00 |
| 13.07.2026 | 240,50 | 249,70 | 237,40 | 249,50 | 3,10% | 107.456,00 |
| 10.07.2026 | 235,40 | 246,70 | 234,60 | 242,00 | 3,73% | 160.066,00 |
| 09.07.2026 | 219,10 | 234,60 | 217,70 | 233,30 | 5,90% | 107.527,00 |
| 08.07.2026 | 230,40 | 230,50 | 220,30 | 220,30 | -5,12% | 114.992,00 |
| 07.07.2026 | 229,70 | 234,10 | 228,00 | 232,20 | 1,00% | 84.938,00 |
| 06.07.2026 | 227,90 | 233,40 | 225,40 | 229,90 | 1,46% | 66.067,00 |
| 03.07.2026 | 232,10 | 232,10 | 224,90 | 226,60 | -1,95% | 59.675,00 |
| 02.07.2026 | 229,70 | 232,80 | 226,60 | 231,10 | 0,74% | 53.399,00 |
| 01.07.2026 | 229,30 | 232,80 | 225,00 | 229,40 | -0,09% | 61.847,00 |
| 30.06.2026 | 224,60 | 230,00 | 223,80 | 229,60 | 2,55% | 94.731,00 |
| 29.06.2026 | 224,00 | 230,50 | 223,90 | 223,90 | -0,04% | 97.619,00 |
| 26.06.2026 | 226,70 | 230,70 | 222,70 | 224,00 | -2,69% | 59.469,00 |
| 25.06.2026 | 217,30 | 232,00 | 215,70 | 230,20 | 4,92% | 198.388,00 |
| 24.06.2026 | 212,80 | 221,10 | 211,90 | 219,40 | 3,15% | 106.014,00 |
| 23.06.2026 | 211,30 | 217,00 | 210,40 | 212,70 | -0,19% | 96.763,00 |
| 22.06.2026 | 214,80 | 219,00 | 210,10 | 213,10 | 0,05% | 101.706,00 |
| 19.06.2026 | 217,20 | 219,20 | 210,70 | 213,00 | -1,89% | 214.399,00 |
| 18.06.2026 | 224,60 | 225,50 | 207,40 | 217,10 | -4,86% | 196.599,00 |
| 17.06.2026 | 232,40 | 234,40 | 227,10 | 228,20 | -1,08% | 84.553,00 |
| 16.06.2026 | 232,00 | 234,50 | 229,00 | 230,70 | 0,74% | 50.214,00 |
| 15.06.2026 | 238,00 | 242,30 | 228,30 | 229,00 | -0,95% | 78.896,00 |
| 12.06.2026 | 239,80 | 239,80 | 228,70 | 231,20 | 0,35% | 54.861,00 |
| 11.06.2026 | 235,40 | 239,00 | 230,40 | 230,40 | -2,50% | 65.758,00 |
| 10.06.2026 | 242,70 | 242,80 | 234,30 | 236,30 | 0,25% | 53.446,00 |
| 09.06.2026 | 241,60 | 242,60 | 235,70 | 235,70 | -1,91% | 50.394,00 |
| 08.06.2026 | 234,00 | 241,10 | 232,30 | 240,30 | 1,52% | 65.748,00 |
| 05.06.2026 | 246,40 | 247,90 | 236,70 | 236,70 | -5,24% | 109.230,00 |
| 04.06.2026 | 246,00 | 250,50 | 243,60 | 249,80 | 2,38% | 77.317,00 |
| 03.06.2026 | 242,50 | 244,00 | 237,80 | 244,00 | 0,45% | 64.588,00 |
| 02.06.2026 | 246,30 | 251,80 | 240,40 | 242,90 | -0,41% | 79.810,00 |
| 01.06.2026 | 244,30 | 246,40 | 240,00 | 243,90 | -0,49% | 80.501,00 |
| 29.05.2026 | 243,90 | 249,80 | 240,40 | 245,10 | 2,13% | 228.223,00 |
| 28.05.2026 | 233,70 | 241,10 | 230,80 | 240,00 | 2,04% | 90.412,00 |
| 27.05.2026 | 234,90 | 241,40 | 234,10 | 235,20 | 0,94% | 97.451,00 |
| 26.05.2026 | 232,10 | 234,60 | 228,70 | 233,00 | -0,64% | 37.039,00 |
| 25.05.2026 | 232,50 | 236,90 | 232,20 | 234,50 | 0,86% | 25.018,00 |
| 22.05.2026 | 237,00 | 238,80 | 232,30 | 232,50 | -1,15% | 79.171,00 |
| 21.05.2026 | 229,30 | 237,00 | 227,20 | 235,20 | 3,16% | 101.840,00 |
| 20.05.2026 | 219,60 | 228,00 | 218,80 | 228,00 | 3,83% | 119.495,00 |
| 19.05.2026 | 216,50 | 222,00 | 216,40 | 219,60 | 1,62% | 107.086,00 |
| 18.05.2026 | 208,00 | 220,50 | 204,80 | 216,10 | 5,47% | 136.757,00 |
| 15.05.2026 | 209,60 | 210,70 | 204,10 | 204,90 | -4,03% | 99.050,00 |
| 14.05.2026 | 212,10 | 214,70 | 208,20 | 213,50 | 0,99% | 95.339,00 |
| 13.05.2026 | 215,00 | 217,00 | 209,40 | 211,40 | 0,14% | 87.640,00 |
| 12.05.2026 | 214,40 | 219,40 | 204,70 | 211,10 | -2,76% | 167.302,00 |
| 11.05.2026 | 216,10 | 218,80 | 214,20 | 217,10 | 0,09% | 56.309,00 |
| 08.05.2026 | 219,90 | 221,00 | 214,80 | 216,90 | -2,08% | 60.411,00 |