169,850€
0,30%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 170,00 | 170,95 | 167,40 | 170,90 | 0,92% | 5,00 |
| 11.09.2025 | 174,45 | 176,13 | 168,73 | 169,35 | -2,98% | 369,00 |
| 10.09.2025 | 175,88 | 176,88 | 174,33 | 174,55 | -0,71% | 189,00 |
| 09.09.2025 | 173,80 | 176,65 | 173,70 | 175,80 | 1,09% | 187,00 |
| 08.09.2025 | 174,20 | 175,25 | 172,38 | 173,90 | -0,14% | 85,00 |
| 05.09.2025 | 171,35 | 174,15 | 171,35 | 174,15 | 1,96% | 245,00 |
| 04.09.2025 | 173,30 | 174,10 | 168,95 | 170,80 | -2,15% | 1.600,00 |
| 03.09.2025 | 172,70 | 175,45 | 172,70 | 174,55 | 1,22% | 78,00 |
| 02.09.2025 | 176,90 | 179,90 | 172,45 | 172,45 | -3,04% | 173,00 |
| 01.09.2025 | 175,50 | 179,20 | 175,50 | 177,85 | 1,51% | 61,00 |
| 29.08.2025 | 174,45 | 176,70 | 174,45 | 175,20 | -0,03% | 28,00 |
| 28.08.2025 | 175,05 | 176,20 | 174,95 | 175,25 | 0,26% | 11,00 |
| 27.08.2025 | 175,75 | 176,20 | 174,00 | 174,80 | -0,20% | 41,00 |
| 26.08.2025 | 173,50 | 178,50 | 173,10 | 175,15 | 0,14% | 455,00 |
| 25.08.2025 | 177,50 | 178,20 | 174,45 | 174,90 | -1,85% | 78,00 |
| 22.08.2025 | 175,55 | 179,25 | 175,55 | 178,20 | 0,91% | 131,00 |
| 21.08.2025 | 178,90 | 180,60 | 176,00 | 176,60 | -1,42% | 22,00 |
| 20.08.2025 | 178,50 | 180,00 | 178,50 | 179,15 | 0,14% | 179,00 |
| 19.08.2025 | 177,45 | 178,90 | 176,10 | 178,90 | 0,79% | 85,00 |
| 18.08.2025 | 176,40 | 177,95 | 175,85 | 177,50 | -0,22% | 461,00 |
| 15.08.2025 | 177,35 | 178,75 | 176,90 | 177,90 | 0,65% | 33,00 |
| 14.08.2025 | 175,95 | 178,50 | 175,15 | 176,75 | 0,08% | 300,00 |
| 13.08.2025 | 177,65 | 177,95 | 175,45 | 176,60 | -0,70% | 91,00 |
| 12.08.2025 | 170,85 | 178,15 | 170,00 | 177,85 | 4,71% | 1.265,00 |
| 11.08.2025 | 167,70 | 169,85 | 167,10 | 169,85 | 1,43% | 68,00 |
| 08.08.2025 | 167,60 | 169,35 | 166,55 | 167,45 | -0,06% | 181,00 |
| 07.08.2025 | 166,60 | 168,25 | 164,90 | 167,55 | 1,33% | 165,00 |
| 06.08.2025 | 171,35 | 171,35 | 165,35 | 165,35 | -2,82% | 229,00 |
| 05.08.2025 | 171,35 | 171,35 | 168,10 | 170,15 | 0,24% | 72,00 |
| 04.08.2025 | 173,15 | 173,15 | 169,75 | 169,75 | -0,90% | 92,00 |
| 01.08.2025 | 174,65 | 175,45 | 171,30 | 171,30 | -2,59% | 416,00 |
| 31.07.2025 | 178,90 | 179,30 | 175,05 | 175,85 | -1,32% | 116,00 |
| 30.07.2025 | 179,40 | 181,45 | 178,20 | 178,20 | -0,61% | 278,00 |
| 29.07.2025 | 176,60 | 181,05 | 176,50 | 179,30 | 2,11% | 805,00 |
| 28.07.2025 | 177,65 | 180,15 | 175,60 | 175,60 | 0,63% | 357,00 |
| 25.07.2025 | 175,05 | 176,15 | 173,20 | 174,50 | -0,65% | 121,00 |
| 24.07.2025 | 176,00 | 176,45 | 172,75 | 175,65 | 0,09% | 321,00 |
| 23.07.2025 | 177,10 | 179,95 | 173,15 | 175,50 | 0,31% | 483,00 |
| 22.07.2025 | 198,50 | 200,00 | 166,90 | 174,95 | -6,69% | 2.355,00 |
| 21.07.2025 | 189,85 | 190,20 | 187,25 | 187,50 | -1,60% | 73,00 |
| 18.07.2025 | 193,65 | 193,85 | 189,85 | 190,55 | -1,37% | 112,00 |
| 17.07.2025 | 194,10 | 194,10 | 192,70 | 193,20 | -0,92% | 135,00 |
| 16.07.2025 | 194,45 | 195,25 | 194,30 | 195,00 | -0,26% | 102,00 |
| 15.07.2025 | 197,60 | 200,10 | 195,50 | 195,50 | -0,58% | 29,00 |
| 14.07.2025 | 202,50 | 204,10 | 195,65 | 196,65 | -3,56% | 235,00 |
| 11.07.2025 | 205,40 | 205,40 | 203,00 | 203,90 | -0,63% | 611,00 |
| 10.07.2025 | 204,60 | 206,20 | 202,30 | 205,20 | 2,19% | 210,00 |
| 09.07.2025 | 203,00 | 204,50 | 200,80 | 200,80 | -0,35% | 278,00 |
| 08.07.2025 | 200,20 | 202,20 | 197,55 | 201,50 | 1,00% | 134,00 |
| 07.07.2025 | 204,00 | 204,60 | 199,50 | 199,50 | -1,97% | 144,00 |
| 04.07.2025 | 203,50 | 205,70 | 201,50 | 203,50 | -0,29% | 76,00 |
| 03.07.2025 | 206,90 | 206,90 | 204,10 | 204,10 | -0,73% | 46,00 |
| 02.07.2025 | 201,50 | 205,60 | 201,50 | 205,60 | 0,78% | 79,00 |
| 01.07.2025 | 201,80 | 204,00 | 199,80 | 204,00 | 0,44% | 13,00 |
| 30.06.2025 | 203,90 | 206,10 | 202,90 | 203,10 | -0,49% | 34,00 |
| 27.06.2025 | 205,20 | 207,10 | 203,00 | 204,10 | -0,24% | 43,00 |
| 26.06.2025 | 201,60 | 208,50 | 201,20 | 204,60 | 2,84% | 127,00 |
| 25.06.2025 | 200,30 | 203,60 | 198,30 | 198,95 | -0,25% | 21,00 |
| 24.06.2025 | 199,10 | 201,30 | 199,10 | 199,45 | 2,54% | 87,00 |
| 23.06.2025 | 200,10 | 200,10 | 193,30 | 194,50 | -3,19% | 274,00 |
| 20.06.2025 | 205,00 | 205,00 | 200,10 | 200,90 | -0,84% | 23,00 |
| 19.06.2025 | 197,65 | 203,40 | 197,65 | 202,60 | 3,53% | 112,00 |
| 18.06.2025 | 195,45 | 195,75 | 195,45 | 195,70 | -0,48% | 5,00 |
| 17.06.2025 | 202,50 | 203,10 | 196,65 | 196,65 | -2,12% | 136,00 |
| 16.06.2025 | 199,45 | 201,00 | 194,35 | 200,90 | 0,25% | 116,00 |
| 13.06.2025 | 200,10 | 203,00 | 199,50 | 200,40 | -1,04% | 276,00 |
| 12.06.2025 | 200,80 | 202,50 | 199,20 | 202,50 | 0,15% | 174,00 |
| 11.06.2025 | 198,90 | 203,90 | 198,90 | 202,20 | 1,94% | 187,00 |
| 10.06.2025 | 193,55 | 199,45 | 193,55 | 198,35 | 2,37% | 16,00 |
| 09.06.2025 | 193,95 | 196,00 | 193,25 | 193,75 | 0,94% | 33,00 |
| 06.06.2025 | 193,85 | 193,85 | 191,95 | 191,95 | -0,10% | 63,00 |
| 05.06.2025 | 193,50 | 196,10 | 192,15 | 192,15 | -1,03% | 41,00 |
| 04.06.2025 | 189,75 | 194,15 | 189,30 | 194,15 | 2,00% | 72,00 |
| 03.06.2025 | 189,30 | 190,35 | 189,30 | 190,35 | -0,39% | 28,00 |
| 02.06.2025 | 193,25 | 193,70 | 187,80 | 191,10 | -1,27% | 172,00 |
| 30.05.2025 | 193,40 | 194,35 | 193,30 | 193,55 | 0,34% | 22,00 |
| 29.05.2025 | 195,90 | 197,70 | 192,25 | 192,90 | -0,39% | 60,00 |
| 28.05.2025 | 192,95 | 193,80 | 192,30 | 193,65 | -0,51% | 112,00 |
| 27.05.2025 | 193,15 | 194,75 | 193,15 | 194,65 | 0,23% | 42,00 |
| 26.05.2025 | 193,65 | 194,80 | 192,85 | 194,20 | 1,41% | 52,00 |
| 23.05.2025 | 196,00 | 196,00 | 190,00 | 191,50 | -0,26% | 129,00 |
| 22.05.2025 | 197,30 | 197,45 | 192,00 | 192,00 | -2,93% | 104,00 |
| 21.05.2025 | 197,50 | 198,75 | 196,30 | 197,80 | -0,88% | 152,00 |
| 20.05.2025 | 202,10 | 202,60 | 197,35 | 199,55 | -1,84% | 47,00 |
| 19.05.2025 | 200,60 | 203,40 | 198,55 | 203,30 | 2,50% | 107,00 |
| 16.05.2025 | 198,20 | 199,95 | 197,80 | 198,35 | -0,38% | 105,00 |
| 15.05.2025 | 200,50 | 201,20 | 198,30 | 199,10 | -1,14% | 112,00 |
| 14.05.2025 | 203,50 | 204,80 | 201,40 | 201,40 | -1,08% | 94,00 |
| 13.05.2025 | 205,00 | 205,00 | 203,40 | 203,60 | 0,15% | 17,00 |
| 12.05.2025 | 204,20 | 205,00 | 197,00 | 203,30 | 0,74% | 348,00 |
| 09.05.2025 | 204,30 | 205,40 | 201,80 | 201,80 | -0,44% | 59,00 |
| 08.05.2025 | 204,20 | 205,00 | 202,20 | 202,70 | 0,10% | 34,00 |
| 07.05.2025 | 211,60 | 212,50 | 202,50 | 202,50 | -4,62% | 99,00 |
| 06.05.2025 | 213,10 | 213,10 | 210,40 | 212,30 | -0,84% | 221,00 |
| 05.05.2025 | 210,90 | 214,10 | 210,60 | 214,10 | 0,71% | 366,00 |
| 02.05.2025 | 206,60 | 212,60 | 205,70 | 212,60 | 3,71% | 138,00 |
| 30.04.2025 | 205,40 | 207,60 | 202,20 | 205,00 | -0,15% | 150,00 |
| 29.04.2025 | 200,90 | 206,10 | 200,90 | 205,30 | 2,60% | 8,00 |
| 28.04.2025 | 201,70 | 202,70 | 199,45 | 200,10 | -0,74% | 57,00 |
| 25.04.2025 | 202,60 | 204,50 | 201,60 | 201,60 | -0,05% | 335,00 |