189,400€
0,37%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 188,30 | 190,60 | 188,30 | 190,40 | 0,90% | 43,00 |
| 14.07.2026 | 191,40 | 191,40 | 185,20 | 188,70 | -1,31% | 126,00 |
| 13.07.2026 | 182,20 | 191,20 | 181,50 | 191,20 | 4,03% | 181,00 |
| 10.07.2026 | 178,80 | 188,00 | 178,80 | 183,80 | 2,45% | 384,00 |
| 09.07.2026 | 175,50 | 179,40 | 172,80 | 179,40 | 2,51% | 87,00 |
| 08.07.2026 | 178,50 | 179,10 | 175,00 | 175,00 | -2,99% | 44,00 |
| 07.07.2026 | 179,20 | 181,50 | 179,20 | 180,40 | -1,42% | 38,00 |
| 06.07.2026 | 176,60 | 183,00 | 176,60 | 183,00 | 2,75% | 181,00 |
| 03.07.2026 | 182,60 | 182,60 | 178,10 | 178,10 | -1,77% | 81,00 |
| 02.07.2026 | 178,20 | 181,30 | 177,40 | 181,30 | 1,85% | 124,00 |
| 01.07.2026 | 182,00 | 182,50 | 176,00 | 178,00 | -0,95% | 111,00 |
| 30.06.2026 | 181,80 | 181,80 | 179,30 | 179,70 | -0,33% | 158,00 |
| 29.06.2026 | 175,50 | 181,10 | 175,50 | 180,30 | 3,03% | 292,00 |
| 26.06.2026 | 176,30 | 177,70 | 174,20 | 175,00 | -1,52% | 14,00 |
| 25.06.2026 | 167,30 | 178,30 | 167,30 | 177,70 | 5,21% | 202,00 |
| 24.06.2026 | 165,00 | 169,60 | 163,60 | 168,90 | 2,43% | 85,00 |
| 23.06.2026 | 162,80 | 165,30 | 162,80 | 164,90 | 1,35% | 223,00 |
| 22.06.2026 | 163,50 | 165,10 | 161,60 | 162,70 | -0,31% | 150,00 |
| 19.06.2026 | 166,80 | 166,80 | 162,80 | 163,20 | -1,86% | 41,00 |
| 18.06.2026 | 172,10 | 172,10 | 158,90 | 166,30 | -4,97% | 769,00 |
| 17.06.2026 | 176,20 | 177,20 | 175,00 | 175,00 | -0,79% | 25,00 |
| 16.06.2026 | 177,20 | 178,20 | 176,40 | 176,40 | 0,17% | 53,00 |
| 15.06.2026 | 181,10 | 181,10 | 176,10 | 176,10 | 0,11% | 146,00 |
| 12.06.2026 | 180,00 | 180,50 | 174,70 | 175,90 | -1,46% | 54,00 |
| 11.06.2026 | 178,70 | 178,70 | 177,90 | 178,50 | 0,51% | 172,00 |
| 10.06.2026 | 178,70 | 180,50 | 177,60 | 177,60 | -0,56% | 296,00 |
| 09.06.2026 | 179,00 | 179,80 | 176,60 | 178,60 | -1,22% | 60,00 |
| 08.06.2026 | 175,90 | 181,00 | 175,20 | 180,80 | 1,40% | 64,00 |
| 05.06.2026 | 182,90 | 184,20 | 178,30 | 178,30 | -2,67% | 170,00 |
| 04.06.2026 | 175,80 | 184,50 | 175,80 | 183,20 | 4,09% | 268,00 |
| 03.06.2026 | 176,00 | 176,80 | 174,60 | 176,00 | -0,06% | 34,00 |
| 02.06.2026 | 177,30 | 181,10 | 175,20 | 176,10 | -0,28% | 991,00 |
| 01.06.2026 | 179,00 | 179,00 | 174,50 | 176,60 | -0,79% | 161,00 |
| 29.05.2026 | 174,10 | 179,40 | 174,10 | 178,00 | 2,12% | 341,00 |
| 28.05.2026 | 169,10 | 176,20 | 168,10 | 174,30 | 2,17% | 381,00 |
| 27.05.2026 | 171,70 | 175,60 | 170,10 | 170,60 | 0,00% | 100,00 |
| 26.05.2026 | 172,90 | 172,90 | 170,10 | 170,60 | -1,78% | 87,00 |
| 25.05.2026 | 172,70 | 173,70 | 171,40 | 173,70 | 0,40% | 41,00 |
| 22.05.2026 | 172,10 | 173,90 | 172,10 | 173,00 | 1,70% | 506,00 |
| 21.05.2026 | 167,20 | 172,30 | 167,20 | 170,10 | 3,53% | 167,00 |
| 20.05.2026 | 160,70 | 165,30 | 160,60 | 164,30 | 1,48% | 60,00 |
| 19.05.2026 | 162,50 | 162,70 | 161,50 | 161,90 | 2,40% | 80,00 |
| 18.05.2026 | 155,80 | 162,00 | 155,80 | 158,10 | 1,35% | 168,00 |
| 15.05.2026 | 161,50 | 161,50 | 155,70 | 156,00 | -3,88% | 36,00 |
| 14.05.2026 | 163,00 | 163,00 | 159,00 | 162,30 | -0,18% | 78,00 |
| 13.05.2026 | 163,50 | 164,50 | 160,50 | 162,60 | 0,93% | 902,00 |
| 12.05.2026 | 163,00 | 165,40 | 159,50 | 161,10 | -1,23% | 258,00 |
| 11.05.2026 | 164,60 | 165,60 | 163,10 | 163,10 | 0,43% | 478,00 |
| 08.05.2026 | 163,20 | 164,50 | 162,40 | 162,40 | -0,98% | 145,00 |
| 07.05.2026 | 167,90 | 167,90 | 163,60 | 164,00 | -1,74% | 103,00 |
| 06.05.2026 | 163,90 | 167,80 | 162,90 | 166,90 | 2,46% | 329,00 |
| 05.05.2026 | 155,90 | 162,90 | 154,90 | 162,90 | 4,96% | 273,00 |
| 04.05.2026 | 155,80 | 158,30 | 154,40 | 155,20 | -0,19% | 725,00 |
| 30.04.2026 | 151,50 | 156,80 | 151,50 | 155,50 | 2,84% | 406,00 |
| 29.04.2026 | 155,70 | 155,70 | 150,90 | 151,20 | -3,32% | 259,00 |
| 28.04.2026 | 161,00 | 161,00 | 156,40 | 156,40 | -2,86% | 36,00 |
| 27.04.2026 | 162,10 | 165,00 | 160,00 | 161,00 | -0,68% | 179,00 |
| 24.04.2026 | 161,00 | 162,90 | 158,90 | 162,10 | 2,01% | 1.185,00 |
| 23.04.2026 | 174,00 | 180,10 | 156,30 | 158,90 | -13,03% | 854,00 |
| 22.04.2026 | 189,20 | 189,20 | 182,50 | 182,70 | -3,44% | 41,00 |
| 21.04.2026 | 187,00 | 194,40 | 186,80 | 189,20 | 1,18% | 586,00 |
| 20.04.2026 | 186,70 | 187,00 | 184,60 | 187,00 | -1,22% | 282,00 |
| 17.04.2026 | 180,10 | 189,40 | 180,10 | 189,30 | 4,36% | 129,00 |
| 16.04.2026 | 184,00 | 184,00 | 181,40 | 181,40 | -1,41% | 93,00 |
| 15.04.2026 | 182,90 | 184,00 | 181,70 | 184,00 | 1,43% | 61,00 |
| 14.04.2026 | 175,00 | 181,50 | 170,60 | 181,40 | 3,89% | 547,00 |
| 13.04.2026 | 167,80 | 175,40 | 167,70 | 174,60 | 2,52% | 41,00 |
| 10.04.2026 | 169,40 | 175,00 | 168,70 | 170,30 | -0,18% | 59,00 |
| 09.04.2026 | 169,70 | 170,60 | 169,60 | 170,60 | -1,33% | 53,00 |
| 08.04.2026 | 174,50 | 176,40 | 172,90 | 172,90 | 4,98% | 76,00 |
| 07.04.2026 | 171,60 | 171,60 | 164,70 | 164,70 | -3,99% | 250,00 |
| 02.04.2026 | 164,30 | 171,55 | 162,65 | 171,55 | 2,14% | 141,00 |
| 01.04.2026 | 169,75 | 169,75 | 165,85 | 167,95 | -0,27% | 33,00 |
| 31.03.2026 | 166,80 | 168,40 | 165,90 | 168,40 | -0,12% | 123,00 |
| 30.03.2026 | 166,30 | 170,25 | 165,00 | 168,60 | 2,62% | 210,00 |
| 27.03.2026 | 167,40 | 167,40 | 164,30 | 164,30 | -1,35% | 105,00 |
| 26.03.2026 | 164,60 | 166,55 | 164,60 | 166,55 | 0,12% | 71,00 |
| 25.03.2026 | 167,15 | 169,85 | 166,35 | 166,35 | 0,06% | 87,00 |
| 24.03.2026 | 164,00 | 166,25 | 164,00 | 166,25 | 0,24% | 93,00 |
| 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 |