243,900€
6,79%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2024 | 292,60 | 292,70 | 267,70 | 277,60 | -5,22% | 294.975,00 |
| 15.05.2024 | 289,80 | 299,40 | 289,30 | 292,90 | 1,17% | 107.594,00 |
| 14.05.2024 | 276,50 | 291,80 | 275,30 | 289,50 | 4,51% | 121.051,00 |
| 13.05.2024 | 279,90 | 280,30 | 275,10 | 277,00 | -0,65% | 51.492,00 |
| 10.05.2024 | 283,80 | 284,30 | 276,70 | 278,80 | -1,06% | 69.497,00 |
| 09.05.2024 | 275,50 | 282,90 | 274,20 | 281,80 | 1,73% | 33.689,00 |
| 08.05.2024 | 281,50 | 285,60 | 276,20 | 277,00 | -1,32% | 76.501,00 |
| 07.05.2024 | 284,20 | 284,20 | 278,60 | 280,70 | -0,50% | 83.337,00 |
| 06.05.2024 | 283,20 | 285,00 | 280,20 | 282,10 | -0,77% | 70.774,00 |
| 03.05.2024 | 284,00 | 291,50 | 282,90 | 284,30 | 0,99% | 51.895,00 |
| 02.05.2024 | 282,20 | 287,30 | 280,20 | 281,50 | -0,28% | 81.421,00 |
| 30.04.2024 | 290,50 | 290,60 | 281,50 | 282,30 | -3,26% | 67.692,00 |
| 29.04.2024 | 292,10 | 295,70 | 290,00 | 291,80 | 0,55% | 55.968,00 |
| 26.04.2024 | 284,00 | 291,90 | 284,00 | 290,20 | 2,87% | 78.553,00 |
| 25.04.2024 | 290,00 | 291,30 | 281,10 | 282,10 | -3,72% | 84.748,00 |
| 24.04.2024 | 289,10 | 297,10 | 285,90 | 293,00 | 0,45% | 185.974,00 |
| 23.04.2024 | 274,20 | 296,50 | 272,70 | 291,70 | 6,77% | 334.829,00 |
| 22.04.2024 | 272,30 | 276,60 | 264,90 | 273,20 | 0,59% | 141.506,00 |
| 19.04.2024 | 273,10 | 275,40 | 265,50 | 271,60 | -2,62% | 211.066,00 |
| 18.04.2024 | 302,00 | 305,00 | 266,40 | 278,90 | -15,41% | 661.883,00 |
| 17.04.2024 | 336,30 | 338,30 | 328,00 | 329,70 | -2,51% | 112.625,00 |
| 16.04.2024 | 336,00 | 341,50 | 334,00 | 338,20 | -1,23% | 49.776,00 |
| 15.04.2024 | 334,60 | 346,20 | 333,40 | 342,40 | 2,24% | 56.764,00 |
| 12.04.2024 | 348,10 | 350,00 | 334,80 | 334,90 | -3,07% | 59.932,00 |
| 11.04.2024 | 339,50 | 347,20 | 338,40 | 345,50 | 1,62% | 59.855,00 |
| 10.04.2024 | 354,00 | 354,60 | 338,30 | 340,00 | -3,41% | 73.876,00 |
| 09.04.2024 | 346,90 | 353,50 | 344,60 | 352,00 | 0,98% | 51.010,00 |
| 08.04.2024 | 340,40 | 348,80 | 338,80 | 348,60 | 2,17% | 77.143,00 |
| 05.04.2024 | 340,20 | 344,50 | 338,10 | 341,20 | -2,51% | 91.329,00 |
| 04.04.2024 | 350,50 | 352,00 | 346,80 | 350,00 | -0,54% | 33.817,00 |
| 03.04.2024 | 356,00 | 357,60 | 347,20 | 351,90 | -1,23% | 90.847,00 |
| 02.04.2024 | 366,60 | 369,20 | 354,90 | 356,30 | -3,34% | 73.562,00 |
| 28.03.2024 | 366,80 | 375,20 | 365,10 | 368,60 | 1,26% | 73.581,00 |
| 27.03.2024 | 372,10 | 374,40 | 349,40 | 364,00 | -1,75% | 99.455,00 |
| 26.03.2024 | 370,40 | 372,10 | 366,30 | 370,50 | 0,03% | 40.307,00 |
| 25.03.2024 | 380,00 | 380,10 | 367,10 | 370,40 | -2,96% | 61.396,00 |
| 22.03.2024 | 373,10 | 383,70 | 373,10 | 381,70 | 2,50% | 63.397,00 |
| 21.03.2024 | 371,00 | 381,90 | 366,50 | 372,40 | 2,50% | 83.711,00 |
| 20.03.2024 | 366,00 | 371,10 | 360,60 | 363,30 | -0,33% | 72.048,00 |
| 19.03.2024 | 354,80 | 364,70 | 353,00 | 364,50 | 2,36% | 50.720,00 |
| 18.03.2024 | 364,70 | 368,80 | 356,10 | 356,10 | -1,68% | 74.986,00 |
| 15.03.2024 | 365,00 | 368,70 | 359,80 | 362,20 | -0,71% | 200.173,00 |
| 14.03.2024 | 360,00 | 369,40 | 360,00 | 364,80 | 1,33% | 62.930,00 |
| 13.03.2024 | 361,30 | 362,10 | 357,50 | 360,00 | -0,11% | 43.645,00 |
| 12.03.2024 | 359,50 | 361,10 | 352,10 | 360,40 | 0,50% | 61.969,00 |
| 11.03.2024 | 362,60 | 367,40 | 357,40 | 358,60 | -2,05% | 53.753,00 |
| 08.03.2024 | 367,60 | 372,20 | 360,90 | 366,10 | -0,46% | 47.851,00 |
| 07.03.2024 | 352,40 | 369,40 | 348,20 | 367,80 | 3,66% | 91.821,00 |
| 06.03.2024 | 348,50 | 355,20 | 347,90 | 354,80 | 1,87% | 83.176,00 |