213,200€
-0,47%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 213,75 | 215,50 | 212,10 | 213,20 | -0,47% | 23,00 |
| 04.02.2025 | 217,10 | 217,40 | 214,20 | 214,20 | -2,41% | 67,00 |
| 03.02.2025 | 218,20 | 221,30 | 215,90 | 219,50 | -1,13% | 263,00 |
| 31.01.2025 | 224,50 | 225,90 | 222,00 | 222,00 | -1,60% | 23,00 |
| 30.01.2025 | 225,70 | 228,50 | 225,30 | 225,60 | 0,27% | 188,00 |
| 29.01.2025 | 227,70 | 227,90 | 221,00 | 225,00 | -0,44% | 70,00 |
| 28.01.2025 | 215,00 | 239,90 | 215,00 | 226,00 | 8,65% | 993,00 |
| 27.01.2025 | 206,10 | 209,80 | 205,80 | 208,00 | -0,29% | 110,00 |
| 24.01.2025 | 208,00 | 210,00 | 207,30 | 208,60 | 0,87% | 45,00 |
| 23.01.2025 | 205,80 | 209,00 | 205,10 | 206,80 | 0,88% | 97,00 |
| 22.01.2025 | 204,70 | 209,40 | 204,70 | 205,00 | 0,24% | 55,00 |
| 21.01.2025 | 200,10 | 204,50 | 200,10 | 204,50 | 2,30% | 51,00 |
| 20.01.2025 | 197,45 | 200,50 | 196,55 | 199,90 | 1,70% | 8,00 |
| 17.01.2025 | 199,00 | 199,45 | 196,05 | 196,55 | -1,26% | 73,00 |
| 16.01.2025 | 203,10 | 203,20 | 198,25 | 199,05 | -0,77% | 66,00 |
| 15.01.2025 | 202,10 | 205,10 | 198,90 | 200,60 | -0,89% | 77,00 |
| 14.01.2025 | 205,50 | 207,90 | 200,90 | 202,40 | -1,22% | 49,00 |
| 13.01.2025 | 199,80 | 204,90 | 197,70 | 204,90 | 1,94% | 236,00 |
| 10.01.2025 | 199,30 | 201,80 | 198,70 | 201,00 | 0,68% | 28,00 |
| 09.01.2025 | 197,35 | 202,30 | 197,35 | 199,65 | 1,04% | 109,00 |
| 08.01.2025 | 198,60 | 199,30 | 195,50 | 197,60 | 0,03% | 63,00 |
| 07.01.2025 | 189,70 | 200,40 | 189,70 | 197,55 | 2,73% | 258,00 |
| 06.01.2025 | 181,70 | 193,00 | 181,70 | 192,30 | 5,86% | 367,00 |
| 03.01.2025 | 184,40 | 185,25 | 180,65 | 181,65 | -1,46% | 17,00 |
| 02.01.2025 | 187,70 | 190,65 | 184,05 | 184,35 | 0,11% | 48,00 |
| 30.12.2024 | 187,00 | 187,00 | 184,15 | 184,15 | -1,89% | 79,00 |
| 27.12.2024 | 183,60 | 187,80 | 183,60 | 187,70 | 0,86% | 102,00 |
| 23.12.2024 | 184,65 | 186,35 | 184,45 | 186,10 | -0,21% | 72,00 |
| 20.12.2024 | 184,90 | 186,50 | 183,50 | 186,50 | 0,92% | 77,00 |
| 19.12.2024 | 185,65 | 187,05 | 184,50 | 184,80 | -1,41% | 182,00 |
| 18.12.2024 | 189,85 | 189,85 | 186,85 | 187,45 | -0,03% | 64,00 |
| 17.12.2024 | 190,35 | 192,10 | 186,20 | 187,50 | -1,42% | 160,00 |
| 16.12.2024 | 194,20 | 194,20 | 190,10 | 190,20 | -2,26% | 103,00 |
| 13.12.2024 | 194,75 | 195,50 | 193,45 | 194,60 | 0,13% | 133,00 |
| 12.12.2024 | 193,40 | 195,35 | 193,10 | 194,35 | 0,36% | 60,00 |
| 11.12.2024 | 191,85 | 194,90 | 189,60 | 193,65 | 0,73% | 50,00 |
| 10.12.2024 | 183,90 | 194,65 | 183,90 | 192,25 | 4,54% | 86,00 |
| 09.12.2024 | 179,05 | 184,80 | 179,05 | 183,90 | 2,20% | 65,00 |
| 06.12.2024 | 176,05 | 180,05 | 176,05 | 179,95 | 2,10% | 104,00 |
| 05.12.2024 | 180,85 | 181,55 | 175,00 | 176,25 | -2,84% | 167,00 |
| 04.12.2024 | 177,70 | 181,40 | 177,70 | 181,40 | 1,68% | 50,00 |
| 03.12.2024 | 181,30 | 181,45 | 176,75 | 178,40 | -1,30% | 25,00 |
| 02.12.2024 | 178,25 | 182,30 | 178,25 | 180,75 | 0,42% | 101,00 |
| 29.11.2024 | 180,30 | 181,00 | 179,15 | 180,00 | -1,26% | 116,00 |
| 28.11.2024 | 180,75 | 182,30 | 180,75 | 182,30 | 1,11% | 5,00 |
| 27.11.2024 | 178,45 | 180,60 | 178,45 | 180,30 | 0,61% | 63,00 |
| 26.11.2024 | 177,75 | 179,25 | 175,55 | 179,20 | 0,53% | 40,00 |
| 25.11.2024 | 176,20 | 179,55 | 175,45 | 178,25 | 1,51% | 137,00 |
| 22.11.2024 | 168,35 | 176,30 | 167,85 | 175,60 | 3,97% | 193,00 |
| 21.11.2024 | 168,50 | 168,90 | 165,15 | 168,90 | 0,69% | 94,00 |
| 20.11.2024 | 169,05 | 169,05 | 167,75 | 167,75 | -0,24% | 22,00 |
| 19.11.2024 | 169,20 | 169,20 | 165,00 | 168,15 | 0,54% | 98,00 |
| 18.11.2024 | 172,00 | 172,55 | 166,60 | 167,25 | -2,36% | 141,00 |
| 15.11.2024 | 181,85 | 181,85 | 170,65 | 171,30 | -6,32% | 77,00 |
| 14.11.2024 | 181,65 | 186,20 | 181,65 | 182,85 | 0,36% | 37,00 |
| 13.11.2024 | 185,00 | 185,45 | 182,20 | 182,20 | -1,59% | 97,00 |
| 12.11.2024 | 178,65 | 189,90 | 178,65 | 185,15 | 1,17% | 399,00 |
| 11.11.2024 | 181,95 | 185,35 | 181,80 | 183,00 | 0,11% | 124,00 |
| 08.11.2024 | 184,65 | 186,45 | 181,70 | 182,80 | -1,32% | 26,00 |
| 07.11.2024 | 182,15 | 186,40 | 182,15 | 185,25 | 1,84% | 93,00 |
| 06.11.2024 | 188,95 | 190,65 | 181,75 | 181,90 | -3,50% | 158,00 |
| 05.11.2024 | 186,55 | 189,55 | 186,55 | 188,50 | -0,82% | 11,00 |
| 04.11.2024 | 192,20 | 193,15 | 190,05 | 190,05 | -0,58% | 194,00 |
| 01.11.2024 | 183,85 | 193,85 | 183,85 | 191,15 | 4,06% | 55,00 |
| 31.10.2024 | 183,25 | 183,95 | 182,70 | 183,70 | -0,24% | 106,00 |
| 30.10.2024 | 185,85 | 185,85 | 183,40 | 184,15 | -0,83% | 156,00 |
| 29.10.2024 | 191,40 | 191,40 | 185,70 | 185,70 | -2,57% | 37,00 |
| 28.10.2024 | 190,30 | 191,45 | 189,90 | 190,60 | 0,69% | 37,00 |
| 25.10.2024 | 191,75 | 192,80 | 187,90 | 189,30 | -1,56% | 93,00 |
| 24.10.2024 | 196,20 | 196,20 | 191,55 | 192,30 | -2,26% | 28,00 |
| 23.10.2024 | 198,20 | 199,00 | 194,05 | 196,75 | -1,18% | 144,00 |
| 22.10.2024 | 200,30 | 205,00 | 196,60 | 199,10 | -0,55% | 188,00 |
| 21.10.2024 | 212,50 | 213,70 | 198,55 | 200,20 | -6,01% | 187,00 |
| 18.10.2024 | 208,60 | 214,30 | 205,80 | 213,00 | 2,35% | 196,00 |
| 17.10.2024 | 176,75 | 209,50 | 176,75 | 208,10 | 17,90% | 781,00 |
| 16.10.2024 | 183,95 | 183,95 | 174,30 | 176,50 | -3,97% | 139,00 |
| 15.10.2024 | 191,75 | 193,70 | 183,30 | 183,80 | -3,95% | 109,00 |
| 14.10.2024 | 188,30 | 191,35 | 187,75 | 191,35 | 2,22% | 119,00 |
| 11.10.2024 | 185,15 | 188,30 | 184,85 | 187,20 | 1,08% | 66,00 |
| 10.10.2024 | 181,55 | 185,60 | 181,55 | 185,20 | 1,45% | 116,00 |
| 09.10.2024 | 184,90 | 184,90 | 182,35 | 182,55 | -0,05% | 139,00 |
| 08.10.2024 | 180,25 | 182,65 | 178,10 | 182,65 | 0,38% | 25,00 |
| 07.10.2024 | 181,90 | 183,45 | 181,55 | 181,95 | -0,19% | 6,00 |
| 04.10.2024 | 180,15 | 186,00 | 178,85 | 182,30 | 1,62% | 61,00 |
| 03.10.2024 | 187,15 | 187,15 | 178,65 | 179,40 | -1,86% | 72,00 |
| 02.10.2024 | 184,65 | 185,65 | 181,65 | 182,80 | -1,51% | 63,00 |
| 01.10.2024 | 190,00 | 190,10 | 183,65 | 185,60 | -1,46% | 25,00 |
| 30.09.2024 | 192,00 | 193,15 | 187,35 | 188,35 | -1,28% | 164,00 |
| 27.09.2024 | 185,00 | 191,55 | 185,00 | 190,80 | 2,94% | 109,00 |
| 26.09.2024 | 171,90 | 185,35 | 171,90 | 185,35 | 9,06% | 150,00 |
| 25.09.2024 | 170,50 | 172,60 | 169,95 | 169,95 | -1,34% | 7,00 |
| 24.09.2024 | 173,65 | 174,45 | 171,60 | 172,25 | 0,47% | 11,00 |
| 23.09.2024 | 173,80 | 173,80 | 171,10 | 171,45 | -1,30% | 191,00 |
| 20.09.2024 | 180,05 | 180,75 | 172,25 | 173,70 | -4,56% | 55,00 |
| 19.09.2024 | 181,60 | 188,40 | 179,85 | 182,00 | 1,05% | 61,00 |
| 18.09.2024 | 181,10 | 185,40 | 172,70 | 180,10 | -0,39% | 128,00 |
| 17.09.2024 | 182,50 | 186,10 | 180,80 | 180,80 | -1,34% | 105,00 |
| 16.09.2024 | 185,05 | 185,05 | 181,25 | 183,25 | -2,45% | 236,00 |
| 13.09.2024 | 187,75 | 188,00 | 184,40 | 187,85 | 0,27% | 136,00 |
| 12.09.2024 | 192,40 | 193,40 | 186,75 | 187,35 | -2,42% | 62,00 |