205,250€
-0,41%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 204,40 | 208,30 | 200,80 | 205,50 | -0,29% | 92.019,00 |
| 05.06.2025 | 205,80 | 207,00 | 202,00 | 206,10 | 0,93% | 106.033,00 |
| 04.06.2025 | 204,00 | 205,60 | 199,65 | 204,20 | -0,83% | 229.627,00 |
| 03.06.2025 | 206,30 | 207,20 | 202,40 | 205,90 | 0,44% | 91.408,00 |
| 02.06.2025 | 209,10 | 210,80 | 200,60 | 205,00 | -2,84% | 210.657,00 |
| 30.05.2025 | 217,10 | 218,50 | 211,00 | 211,00 | -3,30% | 388.882,00 |
| 29.05.2025 | 225,60 | 226,60 | 218,20 | 218,20 | -0,46% | 58.148,00 |
| 28.05.2025 | 220,30 | 221,80 | 219,00 | 219,20 | -0,95% | 54.890,00 |
| 27.05.2025 | 222,40 | 223,10 | 219,90 | 221,30 | 0,00% | 58.016,00 |
| 26.05.2025 | 221,60 | 223,00 | 218,60 | 221,30 | 2,03% | 47.701,00 |
| 23.05.2025 | 223,00 | 228,00 | 215,80 | 216,90 | -3,13% | 143.252,00 |
| 22.05.2025 | 225,80 | 229,10 | 219,80 | 223,90 | -1,93% | 105.535,00 |
| 21.05.2025 | 229,00 | 229,70 | 225,70 | 228,30 | -0,78% | 71.129,00 |
| 20.05.2025 | 231,60 | 231,60 | 225,80 | 230,10 | 0,04% | 81.886,00 |
| 19.05.2025 | 229,30 | 234,30 | 227,10 | 230,00 | -0,35% | 53.151,00 |
| 16.05.2025 | 231,50 | 232,10 | 225,10 | 230,80 | 0,61% | 93.071,00 |
| 15.05.2025 | 230,00 | 233,10 | 227,20 | 229,40 | -1,42% | 78.485,00 |
| 14.05.2025 | 232,70 | 237,50 | 231,50 | 232,70 | -0,17% | 82.062,00 |
| 13.05.2025 | 233,70 | 235,30 | 231,00 | 233,10 | 0,47% | 73.916,00 |
| 12.05.2025 | 228,90 | 232,60 | 224,50 | 232,00 | 1,00% | 123.833,00 |
| 09.05.2025 | 228,40 | 232,80 | 228,10 | 229,70 | 0,75% | 75.711,00 |
| 08.05.2025 | 227,00 | 230,30 | 225,00 | 228,00 | 1,02% | 54.301,00 |
| 07.05.2025 | 231,40 | 231,90 | 222,00 | 225,70 | -3,46% | 90.050,00 |
| 06.05.2025 | 236,20 | 237,80 | 232,10 | 233,80 | -0,76% | 59.049,00 |
| 05.05.2025 | 234,10 | 239,40 | 233,10 | 235,60 | 0,55% | 70.572,00 |
| 02.05.2025 | 230,80 | 235,50 | 227,80 | 234,30 | 3,17% | 91.633,00 |
| 30.04.2025 | 227,70 | 231,20 | 223,10 | 227,10 | -0,39% | 124.293,00 |
| 29.04.2025 | 225,10 | 230,60 | 225,00 | 228,00 | 1,74% | 105.866,00 |
| 28.04.2025 | 228,40 | 230,30 | 222,70 | 224,10 | -1,41% | 95.454,00 |
| 25.04.2025 | 230,50 | 233,50 | 227,30 | 227,30 | -1,13% | 106.259,00 |
| 24.04.2025 | 229,90 | 232,00 | 227,00 | 229,90 | -0,04% | 77.547,00 |
| 23.04.2025 | 222,20 | 232,70 | 220,40 | 230,00 | 4,36% | 191.968,00 |
| 22.04.2025 | 210,20 | 224,00 | 208,70 | 220,40 | 5,45% | 218.764,00 |
| 17.04.2025 | 215,00 | 215,00 | 202,00 | 209,00 | -2,34% | 193.190,00 |
| 16.04.2025 | 212,00 | 214,00 | 195,80 | 214,00 | 10,22% | 374.591,00 |
| 15.04.2025 | 191,35 | 194,55 | 190,25 | 194,15 | 2,05% | 175.962,00 |
| 14.04.2025 | 188,00 | 191,15 | 186,55 | 190,25 | 4,36% | 85.749,00 |
| 11.04.2025 | 182,10 | 187,55 | 179,60 | 182,30 | 1,76% | 192.837,00 |
| 10.04.2025 | 195,95 | 201,80 | 179,15 | 179,15 | 0,22% | 245.478,00 |
| 09.04.2025 | 174,25 | 180,95 | 173,00 | 178,75 | -3,53% | 146.430,00 |
| 08.04.2025 | 179,25 | 185,85 | 177,20 | 185,30 | 5,37% | 223.629,00 |
| 07.04.2025 | 169,80 | 187,35 | 166,05 | 175,85 | -6,44% | 278.373,00 |
| 04.04.2025 | 199,25 | 205,50 | 184,65 | 187,95 | -5,67% | 230.238,00 |
| 03.04.2025 | 211,20 | 216,10 | 199,25 | 199,25 | -7,41% | 156.455,00 |
| 02.04.2025 | 212,20 | 215,40 | 205,40 | 215,20 | -0,23% | 147.745,00 |
| 01.04.2025 | 215,80 | 218,90 | 214,00 | 215,70 | 0,98% | 81.068,00 |
| 31.03.2025 | 217,40 | 217,90 | 211,90 | 213,60 | -3,35% | 91.709,00 |
| 28.03.2025 | 220,00 | 227,00 | 219,80 | 221,00 | -0,32% | 92.669,00 |
| 27.03.2025 | 216,40 | 223,70 | 215,70 | 221,70 | 1,23% | 128.016,00 |
| 26.03.2025 | 232,00 | 232,00 | 218,90 | 219,00 | -5,52% | 167.178,00 |
| 25.03.2025 | 234,40 | 234,40 | 227,20 | 231,80 | -0,56% | 75.875,00 |
| 24.03.2025 | 235,20 | 237,50 | 231,70 | 233,10 | -0,30% | 61.980,00 |
| 21.03.2025 | 232,80 | 234,30 | 227,60 | 233,80 | -0,30% | 137.929,00 |
| 20.03.2025 | 239,60 | 240,80 | 232,50 | 234,50 | -1,96% | 104.887,00 |
| 19.03.2025 | 242,40 | 244,90 | 239,10 | 239,20 | -2,29% | 86.451,00 |
| 18.03.2025 | 248,30 | 249,60 | 243,50 | 244,80 | -1,09% | 101.923,00 |
| 17.03.2025 | 239,10 | 247,50 | 238,90 | 247,50 | 3,34% | 93.505,00 |
| 14.03.2025 | 239,20 | 243,00 | 238,10 | 239,50 | -0,08% | 76.229,00 |
| 13.03.2025 | 239,00 | 243,10 | 238,00 | 239,70 | -0,08% | 63.067,00 |
| 12.03.2025 | 229,00 | 241,20 | 228,50 | 239,90 | 5,08% | 107.359,00 |
| 11.03.2025 | 226,30 | 234,00 | 224,50 | 228,30 | 1,15% | 105.866,00 |
| 10.03.2025 | 232,90 | 233,50 | 224,30 | 225,70 | -1,44% | 80.882,00 |
| 07.03.2025 | 238,40 | 239,10 | 229,00 | 229,00 | -4,78% | 102.324,00 |
| 06.03.2025 | 233,10 | 244,20 | 232,30 | 240,50 | 3,35% | 146.647,00 |
| 05.03.2025 | 228,00 | 236,00 | 228,00 | 232,70 | 4,02% | 104.973,00 |
| 04.03.2025 | 235,10 | 237,90 | 219,80 | 223,70 | -5,45% | 146.332,00 |
| 03.03.2025 | 239,80 | 241,70 | 233,50 | 236,60 | -1,78% | 107.570,00 |
| 28.02.2025 | 240,80 | 241,70 | 237,60 | 240,90 | -0,82% | 112.636,00 |
| 27.02.2025 | 243,30 | 245,10 | 238,90 | 242,90 | -1,26% | 83.975,00 |
| 26.02.2025 | 244,50 | 248,00 | 241,40 | 246,00 | 3,62% | 98.305,00 |
| 25.02.2025 | 239,30 | 240,60 | 236,70 | 237,40 | -1,17% | 79.949,00 |
| 24.02.2025 | 244,50 | 247,40 | 237,00 | 240,20 | -0,74% | 128.248,00 |
| 21.02.2025 | 248,20 | 250,50 | 241,20 | 242,00 | -2,81% | 100.573,00 |
| 20.02.2025 | 238,50 | 250,90 | 236,40 | 249,00 | 4,32% | 134.009,00 |
| 19.02.2025 | 240,60 | 242,60 | 237,40 | 238,70 | -0,83% | 47.881,00 |
| 18.02.2025 | 246,10 | 246,10 | 239,70 | 240,70 | -1,71% | 63.002,00 |
| 17.02.2025 | 245,40 | 245,70 | 240,00 | 244,90 | -0,77% | 77.856,00 |
| 14.02.2025 | 249,90 | 250,90 | 246,80 | 246,80 | -2,02% | 60.034,00 |
| 13.02.2025 | 253,60 | 254,10 | 246,50 | 251,90 | 0,72% | 87.958,00 |
| 12.02.2025 | 256,20 | 257,10 | 247,20 | 250,10 | 0,40% | 92.394,00 |
| 11.02.2025 | 250,90 | 252,70 | 248,70 | 249,10 | -0,32% | 56.163,00 |
| 10.02.2025 | 252,40 | 253,10 | 248,10 | 249,90 | -0,91% | 88.856,00 |
| 07.02.2025 | 254,70 | 255,30 | 251,10 | 252,20 | -1,52% | 78.047,00 |
| 06.02.2025 | 262,40 | 262,40 | 252,10 | 256,10 | -1,91% | 86.459,00 |
| 05.02.2025 | 263,20 | 265,20 | 259,90 | 261,10 | -1,36% | 95.761,00 |
| 04.02.2025 | 273,00 | 273,00 | 263,10 | 264,70 | -2,72% | 98.432,00 |
| 03.02.2025 | 272,50 | 276,10 | 270,70 | 272,10 | -2,82% | 53.215,00 |
| 31.01.2025 | 281,90 | 282,10 | 276,20 | 280,00 | -0,43% | 126.259,00 |
| 30.01.2025 | 277,80 | 284,90 | 276,10 | 281,20 | 1,44% | 110.488,00 |
| 29.01.2025 | 280,70 | 282,60 | 268,40 | 277,20 | -0,65% | 110.434,00 |
| 28.01.2025 | 284,10 | 292,00 | 277,70 | 279,00 | 11,47% | 302.393,00 |
| 27.01.2025 | 246,80 | 251,80 | 245,20 | 250,30 | 0,52% | 90.609,00 |
| 24.01.2025 | 250,80 | 252,00 | 247,00 | 249,00 | 0,00% | 55.815,00 |
| 23.01.2025 | 250,00 | 251,80 | 245,50 | 249,00 | -0,16% | 74.166,00 |
| 22.01.2025 | 243,20 | 250,60 | 241,70 | 249,40 | 3,27% | 76.951,00 |
| 21.01.2025 | 236,40 | 243,00 | 234,60 | 241,50 | 1,68% | 79.872,00 |
| 20.01.2025 | 231,80 | 238,10 | 231,30 | 237,50 | 2,37% | 49.645,00 |
| 17.01.2025 | 236,00 | 236,10 | 229,90 | 232,00 | -0,85% | 109.232,00 |
| 16.01.2025 | 238,70 | 240,00 | 232,50 | 234,00 | -0,85% | 63.572,00 |
| 15.01.2025 | 236,40 | 239,70 | 232,10 | 236,00 | -0,25% | 90.421,00 |