202,350€
0,32%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 202,60 | 204,50 | 201,60 | 201,60 | -0,05% | 335,00 |
| 24.04.2025 | 200,60 | 201,70 | 199,10 | 201,70 | 0,25% | 113,00 |
| 23.04.2025 | 196,25 | 204,90 | 193,65 | 201,20 | 3,07% | 694,00 |
| 22.04.2025 | 186,20 | 195,85 | 186,20 | 195,20 | 4,11% | 169,00 |
| 17.04.2025 | 191,55 | 193,60 | 181,00 | 187,50 | -0,77% | 268,00 |
| 16.04.2025 | 178,00 | 192,50 | 177,55 | 188,95 | 8,87% | 688,00 |
| 15.04.2025 | 169,55 | 173,90 | 168,95 | 173,55 | 2,09% | 76,00 |
| 14.04.2025 | 166,90 | 170,10 | 165,90 | 170,00 | 2,81% | 99,00 |
| 11.04.2025 | 160,50 | 165,35 | 158,45 | 165,35 | 6,51% | 53,00 |
| 10.04.2025 | 167,30 | 170,65 | 155,00 | 155,25 | -7,29% | 332,00 |
| 09.04.2025 | 157,70 | 168,65 | 156,15 | 167,45 | 4,95% | 114,00 |
| 08.04.2025 | 155,10 | 165,30 | 155,10 | 159,55 | 3,10% | 227,00 |
| 07.04.2025 | 158,65 | 160,60 | 150,10 | 154,75 | -5,44% | 416,00 |
| 04.04.2025 | 172,60 | 172,60 | 163,15 | 163,65 | -5,49% | 221,00 |
| 03.04.2025 | 177,20 | 182,70 | 173,15 | 173,15 | -4,44% | 117,00 |
| 02.04.2025 | 181,30 | 181,30 | 175,20 | 181,20 | -0,30% | 118,00 |
| 01.04.2025 | 186,00 | 186,50 | 181,60 | 181,75 | -0,16% | 126,00 |
| 31.03.2025 | 184,00 | 184,00 | 180,45 | 182,05 | -2,15% | 59,00 |
| 28.03.2025 | 183,75 | 188,20 | 183,60 | 186,05 | 1,14% | 153,00 |
| 27.03.2025 | 183,20 | 186,05 | 183,20 | 183,95 | 0,85% | 59,00 |
| 26.03.2025 | 193,15 | 193,85 | 182,30 | 182,40 | -5,49% | 316,00 |
| 25.03.2025 | 195,20 | 195,20 | 189,95 | 193,00 | -0,72% | 93,00 |
| 24.03.2025 | 193,85 | 196,60 | 193,80 | 194,40 | 0,75% | 50,00 |
| 21.03.2025 | 190,05 | 195,05 | 190,05 | 192,95 | -1,76% | 348,00 |
| 20.03.2025 | 197,75 | 197,75 | 195,55 | 196,40 | -1,41% | 38,00 |
| 19.03.2025 | 201,00 | 201,00 | 198,20 | 199,20 | -0,75% | 53,00 |
| 18.03.2025 | 200,60 | 201,50 | 198,55 | 200,70 | 0,45% | 76,00 |
| 17.03.2025 | 195,00 | 199,95 | 195,00 | 199,80 | 2,57% | 109,00 |
| 14.03.2025 | 194,15 | 195,85 | 194,10 | 194,80 | 0,62% | 103,00 |
| 13.03.2025 | 193,60 | 194,75 | 192,95 | 193,60 | -0,41% | 7,00 |
| 12.03.2025 | 187,80 | 194,65 | 187,80 | 194,40 | 4,77% | 207,00 |
| 11.03.2025 | 189,25 | 190,00 | 185,55 | 185,55 | -1,25% | 22,00 |
| 10.03.2025 | 194,90 | 195,00 | 187,70 | 187,90 | -3,02% | 66,00 |
| 07.03.2025 | 196,65 | 197,75 | 191,00 | 193,75 | -0,95% | 223,00 |
| 06.03.2025 | 197,25 | 198,95 | 195,60 | 195,60 | -0,08% | 112,00 |
| 05.03.2025 | 193,75 | 199,50 | 193,75 | 195,75 | 1,48% | 96,00 |
| 04.03.2025 | 196,05 | 196,15 | 189,80 | 192,90 | -1,23% | 121,00 |
| 03.03.2025 | 199,45 | 199,45 | 194,00 | 195,30 | -1,24% | 130,00 |
| 28.02.2025 | 197,45 | 198,85 | 197,25 | 197,75 | -0,75% | 106,00 |
| 27.02.2025 | 200,80 | 201,60 | 198,10 | 199,25 | -1,75% | 95,00 |
| 26.02.2025 | 204,90 | 207,50 | 202,80 | 202,80 | 0,70% | 484,00 |
| 25.02.2025 | 203,70 | 203,70 | 201,40 | 201,40 | 0,40% | 104,00 |
| 24.02.2025 | 205,60 | 205,60 | 200,60 | 200,60 | -1,28% | 77,00 |
| 21.02.2025 | 208,90 | 208,90 | 203,20 | 203,20 | -2,17% | 39,00 |
| 20.02.2025 | 201,80 | 208,00 | 201,80 | 207,70 | 3,13% | 336,00 |
| 19.02.2025 | 204,70 | 204,80 | 198,00 | 201,40 | -2,47% | 784,00 |
| 18.02.2025 | 209,00 | 209,00 | 205,70 | 206,50 | -0,86% | 251,00 |
| 17.02.2025 | 211,20 | 211,20 | 206,00 | 208,30 | -1,79% | 95,00 |
| 14.02.2025 | 213,40 | 213,70 | 212,10 | 212,10 | -1,16% | 83,00 |
| 13.02.2025 | 213,00 | 215,10 | 212,80 | 214,60 | 0,05% | 218,00 |
| 12.02.2025 | 216,20 | 219,90 | 213,20 | 214,50 | 0,99% | 33,00 |
| 11.02.2025 | 211,40 | 212,80 | 211,40 | 212,40 | 0,09% | 29,00 |
| 10.02.2025 | 211,60 | 212,60 | 211,40 | 212,20 | -0,24% | 34,00 |
| 07.02.2025 | 213,50 | 213,50 | 210,50 | 212,70 | 0,38% | 64,00 |
| 06.02.2025 | 216,40 | 216,40 | 211,50 | 211,90 | -1,90% | 67,00 |
| 05.02.2025 | 213,20 | 216,00 | 213,20 | 216,00 | 0,84% | 35,00 |
| 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 |