188,950€
-0,58%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 190,63 | 191,02 | 185,80 | 189,00 | -0,55% | 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 |
| 11.09.2024 | 189,05 | 192,00 | 187,70 | 192,00 | 1,72% | 72,00 |
| 10.09.2024 | 188,90 | 194,25 | 188,05 | 188,75 | -0,24% | 102,00 |
| 09.09.2024 | 179,45 | 190,80 | 178,95 | 189,20 | 5,85% | 168,00 |
| 06.09.2024 | 174,50 | 182,45 | 174,50 | 178,75 | 2,14% | 50,00 |
| 05.09.2024 | 172,90 | 175,00 | 170,50 | 175,00 | 1,07% | 27,00 |
| 04.09.2024 | 172,70 | 173,65 | 168,30 | 173,15 | -0,72% | 71,00 |
| 03.09.2024 | 176,60 | 178,10 | 174,20 | 174,40 | -0,68% | 246,00 |
| 02.09.2024 | 184,70 | 184,70 | 173,05 | 175,60 | -4,31% | 275,00 |
| 30.08.2024 | 183,65 | 184,65 | 183,50 | 183,50 | 0,55% | 18,00 |
| 29.08.2024 | 180,40 | 184,60 | 180,40 | 182,50 | 1,14% | 32,00 |
| 28.08.2024 | 180,50 | 184,15 | 179,75 | 180,45 | -0,06% | 47,00 |
| 27.08.2024 | 177,70 | 180,90 | 177,70 | 180,55 | 1,60% | 24,00 |
| 26.08.2024 | 176,75 | 177,70 | 176,75 | 177,70 | 0,54% | 22,00 |
| 23.08.2024 | 175,55 | 177,30 | 173,65 | 176,75 | 0,45% | 150,00 |
| 22.08.2024 | 171,65 | 176,20 | 171,65 | 175,95 | 2,21% | 182,00 |
| 21.08.2024 | 171,00 | 173,65 | 170,50 | 172,15 | 1,00% | 58,00 |
| 20.08.2024 | 173,70 | 174,90 | 169,80 | 170,45 | -1,84% | 197,00 |
| 19.08.2024 | 172,45 | 174,00 | 172,30 | 173,65 | 0,58% | 71,00 |
| 16.08.2024 | 172,20 | 172,65 | 170,90 | 172,65 | 0,88% | 458,00 |
| 15.08.2024 | 170,85 | 171,60 | 168,80 | 171,15 | -0,15% | 164,00 |
| 14.08.2024 | 173,60 | 173,65 | 169,75 | 171,40 | -0,95% | 84,00 |
| 13.08.2024 | 173,00 | 173,05 | 165,15 | 173,05 | -0,17% | 127,00 |
| 12.08.2024 | 175,55 | 176,10 | 173,35 | 173,35 | -0,74% | 16,00 |
| 09.08.2024 | 175,50 | 177,95 | 174,65 | 174,65 | -1,02% | 20,00 |
| 08.08.2024 | 175,10 | 176,45 | 169,05 | 176,45 | 0,92% | 81,00 |
| 07.08.2024 | 173,30 | 177,30 | 172,80 | 174,85 | 1,16% | 21,00 |
| 06.08.2024 | 174,15 | 174,15 | 170,15 | 172,85 | -0,12% | 73,00 |
| 05.08.2024 | 170,25 | 174,00 | 168,00 | 173,05 | -1,23% | 694,00 |
| 02.08.2024 | 180,70 | 182,65 | 175,20 | 175,20 | -4,45% | 743,00 |
| 01.08.2024 | 185,30 | 187,50 | 182,20 | 183,35 | -0,54% | 223,00 |
| 31.07.2024 | 181,25 | 186,60 | 180,60 | 184,35 | 3,08% | 197,00 |
| 30.07.2024 | 170,00 | 182,30 | 168,25 | 178,85 | 2,85% | 235,00 |
| 29.07.2024 | 171,15 | 176,85 | 171,10 | 173,90 | 0,72% | 196,00 |
| 26.07.2024 | 164,30 | 175,35 | 164,10 | 172,65 | 4,89% | 375,00 |
| 25.07.2024 | 160,65 | 165,35 | 158,45 | 164,60 | 2,24% | 331,00 |
| 24.07.2024 | 157,55 | 162,35 | 154,20 | 161,00 | 2,19% | 276,00 |
| 23.07.2024 | 145,30 | 158,70 | 145,30 | 157,55 | 7,84% | 613,00 |
| 22.07.2024 | 146,05 | 147,50 | 143,85 | 146,10 | -0,10% | 165,00 |
| 19.07.2024 | 167,05 | 167,05 | 142,20 | 146,25 | -14,47% | 2.091,00 |
| 18.07.2024 | 173,35 | 178,60 | 167,00 | 171,00 | -0,96% | 738,00 |
| 17.07.2024 | 169,55 | 173,65 | 169,35 | 172,65 | 1,35% | 100,00 |
| 16.07.2024 | 166,85 | 170,75 | 166,60 | 170,35 | 1,64% | 78,00 |
| 15.07.2024 | 168,00 | 170,35 | 166,80 | 167,60 | -0,42% | 337,00 |
| 12.07.2024 | 168,90 | 170,55 | 164,70 | 168,30 | -0,12% | 323,00 |
| 11.07.2024 | 161,45 | 168,50 | 160,00 | 168,50 | 4,33% | 231,00 |
| 10.07.2024 | 157,75 | 161,50 | 157,50 | 161,50 | 3,03% | 74,00 |
| 09.07.2024 | 158,45 | 160,00 | 155,60 | 156,75 | -1,51% | 118,00 |
| 08.07.2024 | 159,45 | 161,20 | 157,90 | 159,15 | 0,44% | 270,00 |
| 05.07.2024 | 154,60 | 159,35 | 154,60 | 158,45 | 2,00% | 189,00 |
| 04.07.2024 | 153,70 | 157,00 | 153,70 | 155,35 | 1,44% | 261,00 |
| 03.07.2024 | 149,65 | 153,60 | 149,05 | 153,15 | 2,61% | 550,00 |
| 02.07.2024 | 147,00 | 150,30 | 141,70 | 149,25 | 1,74% | 486,00 |
| 01.07.2024 | 156,20 | 156,75 | 146,40 | 146,70 | -4,31% | 259,00 |
| 28.06.2024 | 154,00 | 154,90 | 153,00 | 153,30 | -1,38% | 238,00 |
| 27.06.2024 | 158,30 | 158,30 | 154,35 | 155,45 | -1,83% | 56,00 |
| 26.06.2024 | 158,05 | 159,15 | 157,05 | 158,35 | 0,29% | 35,00 |
| 25.06.2024 | 159,35 | 159,35 | 156,20 | 157,90 | -0,91% | 26,00 |
| 24.06.2024 | 157,90 | 160,90 | 155,15 | 159,35 | 1,27% | 187,00 |
| 21.06.2024 | 156,95 | 158,15 | 153,65 | 157,35 | 0,22% | 637,00 |
| 20.06.2024 | 153,05 | 157,50 | 152,95 | 157,00 | 2,61% | 1.086,00 |
| 19.06.2024 | 178,10 | 178,10 | 147,60 | 153,00 | -13,92% | 734,00 |