164,950€
-0,54%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 163,35 | 164,70 | 163,30 | 163,65 | -1,33% | 20,00 |
| 23.03.2026 | 161,40 | 167,65 | 157,00 | 165,85 | 1,25% | 127,00 |
| 20.03.2026 | 170,90 | 172,95 | 163,70 | 163,80 | -4,29% | 80,00 |
| 19.03.2026 | 173,50 | 173,50 | 168,90 | 171,15 | -2,26% | 283,00 |
| 18.03.2026 | 179,10 | 179,10 | 174,30 | 175,10 | -0,14% | 295,00 |
| 17.03.2026 | 163,00 | 175,35 | 163,00 | 175,35 | 9,15% | 502,00 |
| 16.03.2026 | 160,60 | 161,35 | 158,70 | 160,65 | 0,47% | 561,00 |
| 13.03.2026 | 161,15 | 161,25 | 159,10 | 159,90 | -0,56% | 80,00 |
| 12.03.2026 | 167,10 | 167,10 | 160,70 | 160,80 | -2,16% | 90,00 |
| 11.03.2026 | 164,85 | 164,85 | 163,75 | 164,35 | -0,42% | 10,00 |
| 10.03.2026 | 167,75 | 168,30 | 164,50 | 165,05 | 0,33% | 110,00 |
| 09.03.2026 | 163,10 | 164,50 | 158,00 | 164,50 | -1,08% | 524,00 |
| 06.03.2026 | 172,15 | 176,50 | 165,00 | 166,30 | -2,15% | 608,00 |
| 05.03.2026 | 174,50 | 175,70 | 169,95 | 169,95 | -2,89% | 124,00 |
| 04.03.2026 | 171,65 | 175,00 | 169,00 | 175,00 | 3,64% | 642,00 |
| 03.03.2026 | 175,50 | 175,65 | 168,05 | 168,85 | -6,69% | 129,00 |
| 02.03.2026 | 179,75 | 180,95 | 175,95 | 180,95 | -1,17% | 35,00 |
| 27.02.2026 | 181,80 | 183,75 | 181,80 | 183,10 | 0,22% | 123,00 |
| 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 |