238,600€
-1,40%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 241,30 | 244,10 | 236,90 | 238,10 | -1,61% | - |
| 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 |
| 05.08.2024 | 241,80 | 245,10 | 235,80 | 242,70 | -2,92% | 113.390,00 |
| 02.08.2024 | 258,60 | 261,80 | 246,60 | 250,00 | -4,47% | 152.443,00 |
| 01.08.2024 | 260,60 | 265,90 | 259,90 | 261,70 | -0,38% | 62.665,00 |
| 31.07.2024 | 256,00 | 264,40 | 255,00 | 262,70 | 3,96% | 143.473,00 |
| 30.07.2024 | 240,80 | 256,80 | 240,50 | 252,70 | 3,69% | 175.135,00 |
| 29.07.2024 | 242,80 | 247,80 | 241,60 | 243,70 | 0,16% | 93.142,00 |
| 26.07.2024 | 227,80 | 246,50 | 224,50 | 243,30 | 6,52% | 127.252,00 |
| 25.07.2024 | 226,00 | 229,50 | 219,50 | 228,40 | 0,35% | 122.873,00 |
| 24.07.2024 | 219,00 | 228,50 | 214,70 | 227,60 | 3,31% | 165.964,00 |
| 23.07.2024 | 204,50 | 225,90 | 204,40 | 220,30 | 7,73% | 249.912,00 |
| 22.07.2024 | 208,00 | 212,40 | 204,50 | 204,50 | -2,20% | 220.540,00 |
| 19.07.2024 | 222,10 | 223,50 | 205,80 | 209,10 | -15,24% | 467.259,00 |
| 18.07.2024 | 243,40 | 252,90 | 243,40 | 246,70 | 1,27% | 118.751,00 |
| 17.07.2024 | 241,50 | 247,40 | 240,00 | 243,60 | 0,62% | 73.402,00 |
| 16.07.2024 | 237,80 | 242,90 | 236,60 | 242,10 | 1,17% | 49.525,00 |
| 15.07.2024 | 239,30 | 245,00 | 238,40 | 239,30 | -0,37% | 75.253,00 |
| 12.07.2024 | 244,10 | 247,40 | 236,30 | 240,20 | -1,31% | 109.248,00 |
| 11.07.2024 | 233,80 | 245,00 | 232,50 | 243,40 | 5,05% | 79.338,00 |
| 10.07.2024 | 230,70 | 233,60 | 229,70 | 231,70 | 0,56% | 40.848,00 |
| 09.07.2024 | 232,30 | 237,40 | 227,00 | 230,40 | -0,95% | 103.267,00 |
| 08.07.2024 | 229,10 | 234,60 | 229,10 | 232,60 | 0,87% | 95.992,00 |
| 05.07.2024 | 225,30 | 232,10 | 225,00 | 230,60 | 2,63% | 101.980,00 |
| 04.07.2024 | 227,70 | 228,60 | 224,00 | 224,70 | 1,72% | 68.045,00 |
| 03.07.2024 | 213,80 | 225,40 | 213,70 | 220,90 | 4,10% | 152.126,00 |
| 02.07.2024 | 210,90 | 214,20 | 199,50 | 212,20 | 0,24% | 275.889,00 |
| 01.07.2024 | 222,60 | 222,90 | 211,30 | 211,70 | -3,33% | 97.396,00 |
| 28.06.2024 | 217,10 | 220,50 | 216,20 | 219,00 | 1,11% | 96.327,00 |
| 27.06.2024 | 221,70 | 221,70 | 215,10 | 216,60 | -2,65% | 91.643,00 |
| 26.06.2024 | 221,10 | 226,10 | 220,80 | 222,50 | 1,41% | 109.392,00 |
| 25.06.2024 | 224,40 | 226,00 | 216,30 | 219,40 | -2,40% | 83.202,00 |
| 24.06.2024 | 218,80 | 225,80 | 214,60 | 224,80 | 2,55% | 54.551,00 |
| 21.06.2024 | 219,70 | 221,10 | 216,30 | 219,20 | 0,09% | 208.860,00 |
| 20.06.2024 | 212,20 | 219,00 | 211,30 | 219,00 | 4,58% | 195.395,00 |
| 19.06.2024 | 243,30 | 243,30 | 209,40 | 209,40 | -14,15% | 351.256,00 |
| 18.06.2024 | 243,30 | 245,50 | 241,90 | 243,90 | 1,25% | 59.254,00 |
| 17.06.2024 | 246,40 | 246,70 | 238,90 | 240,90 | -1,95% | 90.477,00 |
| 14.06.2024 | 241,30 | 248,10 | 240,30 | 245,70 | 1,87% | 112.242,00 |
| 13.06.2024 | 243,40 | 245,70 | 240,70 | 241,20 | -1,59% | 79.384,00 |
| 12.06.2024 | 248,30 | 253,20 | 244,20 | 245,10 | -1,76% | 86.446,00 |
| 11.06.2024 | 249,40 | 254,10 | 249,20 | 249,50 | 0,40% | 54.615,00 |
| 10.06.2024 | 242,50 | 248,50 | 242,10 | 248,50 | 1,84% | 52.975,00 |
| 07.06.2024 | 249,10 | 251,50 | 242,30 | 244,00 | -2,36% | 66.086,00 |
| 06.06.2024 | 248,00 | 254,70 | 247,40 | 249,90 | 1,46% | 92.707,00 |
| 05.06.2024 | 237,30 | 246,90 | 237,30 | 246,30 | 4,32% | 85.717,00 |
| 04.06.2024 | 238,10 | 239,90 | 235,30 | 236,10 | -1,34% | 61.638,00 |
| 03.06.2024 | 244,00 | 244,90 | 234,80 | 239,30 | -0,91% | 78.622,00 |
| 31.05.2024 | 240,80 | 242,00 | 236,70 | 241,50 | 0,17% | 243.057,00 |
| 30.05.2024 | 238,90 | 242,50 | 237,70 | 241,10 | -0,29% | 119.249,00 |
| 29.05.2024 | 248,00 | 248,00 | 239,30 | 241,80 | -3,01% | 164.221,00 |
| 28.05.2024 | 254,10 | 254,10 | 249,30 | 249,30 | -1,70% | 82.145,00 |
| 27.05.2024 | 252,80 | 254,20 | 250,80 | 253,60 | 0,24% | 77.426,00 |
| 24.05.2024 | 257,10 | 257,30 | 250,20 | 253,00 | -3,51% | 155.673,00 |
| 23.05.2024 | 264,00 | 265,50 | 259,60 | 262,20 | -0,76% | 82.779,00 |
| 22.05.2024 | 268,20 | 268,70 | 264,20 | 264,20 | -2,33% | 85.680,00 |
| 21.05.2024 | 268,50 | 271,40 | 268,40 | 270,50 | 0,19% | 75.984,00 |
| 20.05.2024 | 267,80 | 273,70 | 266,10 | 270,00 | 0,56% | 49.057,00 |
| 17.05.2024 | 274,50 | 276,50 | 267,90 | 268,50 | -3,28% | 93.034,00 |