182,025€
-0,37%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 182,02 | 184,05 | 181,20 | 182,23 | -0,26% | 122,00 |
| 26.02.2026 | 184,65 | 184,65 | 180,25 | 182,70 | -0,71% | 467,00 |
| 25.02.2026 | 184,00 | 184,40 | 181,50 | 184,00 | 3,49% | 139,00 |
| 24.02.2026 | 176,70 | 178,30 | 176,70 | 177,80 | 0,97% | 288,00 |
| 23.02.2026 | 182,35 | 182,35 | 175,55 | 176,10 | -3,98% | 119,00 |
| 20.02.2026 | 178,75 | 184,00 | 177,60 | 183,40 | 2,14% | 260,00 |
| 19.02.2026 | 175,40 | 181,05 | 175,30 | 179,55 | 1,99% | 1.873,00 |
| 18.02.2026 | 170,90 | 176,05 | 170,90 | 176,05 | 2,83% | 42,00 |
| 17.02.2026 | 171,00 | 173,25 | 170,55 | 171,20 | 0,91% | 146,00 |
| 16.02.2026 | 174,50 | 175,00 | 169,50 | 169,65 | -2,86% | 190,00 |
| 13.02.2026 | 168,70 | 174,65 | 167,95 | 174,65 | 3,43% | 294,00 |
| 12.02.2026 | 175,10 | 175,10 | 168,85 | 168,85 | -3,07% | 391,00 |
| 11.02.2026 | 178,60 | 178,70 | 173,90 | 174,20 | -2,08% | 254,00 |
| 10.02.2026 | 177,65 | 181,00 | 176,80 | 177,90 | 0,23% | 59,00 |
| 09.02.2026 | 179,10 | 179,10 | 176,65 | 177,50 | -0,14% | 77,00 |
| 06.02.2026 | 181,50 | 181,50 | 176,30 | 177,75 | -2,23% | 240,00 |
| 05.02.2026 | 182,15 | 183,15 | 180,90 | 181,80 | 0,66% | 116,00 |
| 04.02.2026 | 192,15 | 192,15 | 180,60 | 180,60 | -5,45% | 97,00 |
| 03.02.2026 | 183,95 | 196,05 | 177,60 | 191,00 | 1,84% | 687,00 |
| 02.02.2026 | 186,35 | 188,15 | 185,60 | 187,55 | -0,35% | 61,00 |
| 30.01.2026 | 192,00 | 192,65 | 188,20 | 188,20 | -2,59% | 110,00 |
| 29.01.2026 | 197,60 | 197,60 | 191,60 | 193,20 | -2,10% | 241,00 |
| 28.01.2026 | 206,10 | 206,10 | 196,40 | 197,35 | -3,54% | 183,00 |
| 27.01.2026 | 209,90 | 209,90 | 204,60 | 204,60 | -2,29% | 162,00 |
| 26.01.2026 | 206,50 | 211,00 | 204,40 | 209,40 | 1,55% | 310,00 |
| 23.01.2026 | 208,80 | 209,70 | 206,20 | 206,20 | -1,81% | 122,00 |
| 22.01.2026 | 202,80 | 211,40 | 202,80 | 210,00 | 2,99% | 1.481,00 |
| 21.01.2026 | 202,60 | 205,30 | 199,20 | 203,90 | -0,59% | 651,00 |
| 20.01.2026 | 205,20 | 205,20 | 202,50 | 205,10 | -0,49% | 38,00 |
| 19.01.2026 | 209,60 | 209,80 | 206,10 | 206,10 | -3,33% | 232,00 |
| 16.01.2026 | 211,70 | 215,20 | 211,70 | 213,20 | 0,66% | 178,00 |
| 15.01.2026 | 211,30 | 213,60 | 211,30 | 211,80 | 1,29% | 12,00 |
| 14.01.2026 | 213,20 | 214,40 | 209,10 | 209,10 | -2,43% | 62,00 |
| 13.01.2026 | 215,40 | 217,20 | 211,90 | 214,30 | -0,33% | 48,00 |
| 12.01.2026 | 210,90 | 215,00 | 210,80 | 215,00 | 0,00% | 155,00 |
| 09.01.2026 | 218,90 | 219,00 | 213,70 | 215,00 | -2,71% | 153,00 |
| 08.01.2026 | 220,80 | 221,60 | 218,80 | 221,00 | -0,32% | 219,00 |
| 07.01.2026 | 218,40 | 223,30 | 218,40 | 221,70 | 1,19% | 130,00 |
| 06.01.2026 | 213,50 | 222,30 | 213,50 | 219,10 | 2,82% | 133,00 |
| 05.01.2026 | 209,30 | 214,00 | 209,30 | 213,10 | 1,19% | 90,00 |
| 02.01.2026 | 210,50 | 210,70 | 208,60 | 210,60 | 0,67% | 102,00 |
| 30.12.2025 | 207,90 | 209,20 | 207,80 | 209,20 | 0,53% | 70,00 |
| 29.12.2025 | 206,50 | 208,10 | 206,00 | 208,10 | 0,97% | 75,00 |
| 23.12.2025 | 207,40 | 207,40 | 205,90 | 206,10 | -0,10% | 44,00 |
| 22.12.2025 | 204,00 | 206,30 | 203,00 | 206,30 | 0,83% | 133,00 |
| 19.12.2025 | 203,50 | 204,70 | 203,30 | 204,60 | 0,89% | 50,00 |
| 18.12.2025 | 203,10 | 204,00 | 202,60 | 202,80 | -0,34% | 144,00 |
| 17.12.2025 | 208,90 | 209,10 | 201,00 | 203,50 | -1,97% | 186,00 |
| 16.12.2025 | 206,70 | 210,00 | 206,70 | 207,60 | 0,44% | 224,00 |
| 15.12.2025 | 208,00 | 208,40 | 203,80 | 206,70 | -0,10% | 603,00 |
| 12.12.2025 | 208,20 | 208,40 | 203,40 | 206,90 | -0,53% | 181,00 |
| 11.12.2025 | 208,80 | 209,70 | 207,00 | 208,00 | -0,57% | 173,00 |
| 10.12.2025 | 208,20 | 214,90 | 208,20 | 209,20 | 0,92% | 120,00 |
| 09.12.2025 | 209,00 | 209,30 | 207,20 | 207,30 | -2,12% | 160,00 |
| 08.12.2025 | 213,40 | 214,00 | 210,80 | 211,80 | -0,89% | 142,00 |
| 05.12.2025 | 213,80 | 214,70 | 213,60 | 213,70 | -0,42% | 35,00 |
| 04.12.2025 | 215,50 | 215,50 | 212,30 | 214,60 | -0,19% | 178,00 |
| 03.12.2025 | 208,50 | 215,80 | 208,50 | 215,00 | 3,66% | 203,00 |
| 02.12.2025 | 208,00 | 209,00 | 206,10 | 207,40 | 0,00% | 60,00 |
| 01.12.2025 | 205,00 | 213,10 | 204,70 | 207,40 | 0,10% | 256,00 |
| 28.11.2025 | 203,10 | 208,10 | 202,90 | 207,20 | 1,97% | 152,00 |
| 27.11.2025 | 200,10 | 203,30 | 200,10 | 203,20 | 0,84% | 86,00 |
| 26.11.2025 | 204,80 | 205,50 | 200,50 | 201,50 | -1,37% | 39,00 |
| 25.11.2025 | 194,90 | 204,30 | 194,90 | 204,30 | 4,82% | 149,00 |
| 24.11.2025 | 190,95 | 195,25 | 190,95 | 194,90 | 2,18% | 248,00 |
| 21.11.2025 | 183,70 | 190,80 | 183,70 | 190,75 | 2,97% | 92,00 |
| 20.11.2025 | 185,75 | 186,60 | 185,25 | 185,25 | -0,03% | 50,00 |
| 19.11.2025 | 186,00 | 186,10 | 185,10 | 185,30 | -0,75% | 169,00 |
| 18.11.2025 | 188,00 | 188,00 | 183,70 | 186,70 | -1,40% | 33,00 |
| 17.11.2025 | 192,05 | 193,00 | 189,00 | 189,35 | -2,09% | 179,00 |
| 14.11.2025 | 191,00 | 193,40 | 189,65 | 193,40 | 0,10% | 126,00 |
| 13.11.2025 | 195,15 | 196,75 | 193,20 | 193,20 | -0,85% | 325,00 |
| 12.11.2025 | 193,10 | 195,75 | 193,10 | 194,85 | 0,83% | 28,00 |
| 11.11.2025 | 187,65 | 195,05 | 187,65 | 193,25 | 2,98% | 72,00 |
| 10.11.2025 | 190,95 | 191,55 | 187,65 | 187,65 | -0,61% | 106,00 |
| 07.11.2025 | 190,35 | 190,35 | 187,50 | 188,80 | -0,63% | 116,00 |
| 06.11.2025 | 193,70 | 195,20 | 189,85 | 190,00 | -2,46% | 416,00 |
| 05.11.2025 | 194,85 | 196,35 | 193,55 | 194,80 | -2,31% | 234,00 |
| 04.11.2025 | 198,15 | 200,50 | 197,45 | 199,40 | -0,40% | 129,00 |
| 03.11.2025 | 206,90 | 208,00 | 200,00 | 200,20 | -3,47% | 260,00 |
| 31.10.2025 | 206,00 | 209,90 | 206,00 | 207,40 | 1,07% | 73,00 |
| 30.10.2025 | 210,40 | 211,10 | 205,20 | 205,20 | -1,63% | 39,00 |
| 29.10.2025 | 207,10 | 209,00 | 207,10 | 208,60 | -0,43% | 127,00 |
| 28.10.2025 | 211,30 | 212,00 | 209,50 | 209,50 | -0,43% | 7,00 |
| 27.10.2025 | 212,10 | 213,10 | 210,10 | 210,40 | -0,66% | 233,00 |
| 24.10.2025 | 212,80 | 213,00 | 209,50 | 211,80 | 0,19% | 225,00 |
| 23.10.2025 | 211,90 | 212,70 | 209,50 | 211,40 | 0,24% | 41,00 |
| 22.10.2025 | 209,60 | 213,10 | 209,60 | 210,90 | 0,43% | 156,00 |
| 21.10.2025 | 207,20 | 214,60 | 206,90 | 210,00 | 1,20% | 291,00 |
| 20.10.2025 | 203,70 | 207,50 | 202,00 | 207,50 | 1,72% | 243,00 |
| 17.10.2025 | 202,20 | 206,40 | 200,80 | 204,00 | 0,29% | 261,00 |
| 16.10.2025 | 192,00 | 210,10 | 192,00 | 203,40 | 9,00% | 1.262,00 |
| 15.10.2025 | 184,85 | 187,45 | 184,60 | 186,60 | 1,00% | 103,00 |
| 14.10.2025 | 185,65 | 186,35 | 182,40 | 184,75 | -1,04% | 20,00 |
| 13.10.2025 | 188,20 | 189,25 | 185,35 | 186,70 | -0,61% | 70,00 |
| 10.10.2025 | 190,35 | 190,60 | 187,00 | 187,85 | -0,66% | 468,00 |
| 09.10.2025 | 192,30 | 192,90 | 189,10 | 189,10 | -1,82% | 116,00 |
| 08.10.2025 | 192,45 | 194,05 | 191,15 | 192,60 | -2,41% | 188,00 |
| 07.10.2025 | 198,00 | 198,80 | 196,50 | 197,35 | -0,35% | 229,00 |
| 06.10.2025 | 198,50 | 199,30 | 196,45 | 198,05 | -0,15% | 524,00 |