185,300€
-1,44%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,20 | 189,20 | 183,40 | 185,60 | -1,28% | 4.662,00 |
| 24.04.2025 | 185,80 | 189,40 | 181,80 | 188,00 | 0,11% | 4.628,00 |
| 23.04.2025 | 183,00 | 189,20 | 181,60 | 187,80 | 3,53% | 5.267,00 |
| 22.04.2025 | 175,20 | 183,00 | 173,20 | 181,40 | 5,10% | 5.299,00 |
| 17.04.2025 | 175,40 | 175,80 | 167,60 | 172,60 | -1,93% | 3.215,00 |
| 16.04.2025 | 180,00 | 180,00 | 163,00 | 176,00 | 9,05% | 11.801,00 |
| 15.04.2025 | 161,40 | 163,20 | 156,00 | 161,40 | 1,25% | 4.570,00 |
| 14.04.2025 | 156,20 | 159,40 | 155,00 | 159,40 | 4,05% | 6.213,00 |
| 11.04.2025 | 149,20 | 157,00 | 147,20 | 153,20 | 3,10% | 10.059,00 |
| 10.04.2025 | 160,00 | 163,80 | 148,60 | 148,60 | 1,64% | 4.950,00 |
| 09.04.2025 | 144,00 | 148,40 | 141,60 | 146,20 | -3,82% | 5.005,00 |
| 08.04.2025 | 150,60 | 153,40 | 145,80 | 152,00 | 4,25% | 4.280,00 |
| 07.04.2025 | 133,40 | 152,80 | 131,40 | 145,80 | -3,83% | 15.038,00 |
| 04.04.2025 | 159,00 | 163,80 | 149,80 | 151,60 | -5,25% | 11.171,00 |
| 03.04.2025 | 165,00 | 171,20 | 159,20 | 160,00 | -5,55% | 3.676,00 |
| 02.04.2025 | 171,80 | 171,80 | 164,60 | 169,40 | -1,40% | 2.617,00 |
| 01.04.2025 | 172,80 | 174,20 | 170,20 | 171,80 | 1,30% | 1.478,00 |
| 31.03.2025 | 173,80 | 173,80 | 167,20 | 169,60 | -3,31% | 1.539,00 |
| 28.03.2025 | 174,60 | 179,40 | 172,00 | 175,40 | 1,04% | 1.697,00 |
| 27.03.2025 | 182,80 | 183,00 | 171,00 | 173,60 | 1,28% | 3.289,00 |
| 26.03.2025 | 181,00 | 181,00 | 171,40 | 171,40 | -6,24% | 4.522,00 |
| 25.03.2025 | 180,20 | 183,00 | 180,20 | 182,80 | -1,08% | 906,00 |
| 24.03.2025 | 185,00 | 187,40 | 184,00 | 184,80 | 0,54% | 781,00 |
| 21.03.2025 | 191,20 | 191,20 | 181,40 | 183,80 | -1,61% | 2.081,00 |
| 20.03.2025 | 196,60 | 196,60 | 183,80 | 186,80 | -1,06% | 1.898,00 |
| 19.03.2025 | 190,60 | 191,80 | 188,40 | 188,80 | -2,48% | 1.040,00 |
| 18.03.2025 | 193,80 | 195,80 | 193,00 | 193,60 | 0,00% | 1.808,00 |
| 17.03.2025 | 186,80 | 194,00 | 186,80 | 193,60 | 2,43% | 2.026,00 |
| 14.03.2025 | 187,80 | 190,40 | 187,00 | 189,00 | 0,11% | 782,00 |
| 13.03.2025 | 184,80 | 190,80 | 184,80 | 188,80 | 0,21% | 3.380,00 |
| 12.03.2025 | 179,60 | 190,20 | 178,40 | 188,40 | 3,29% | 1.573,00 |
| 11.03.2025 | 179,60 | 188,00 | 178,20 | 182,40 | 1,33% | 3.500,00 |
| 10.03.2025 | 185,60 | 186,20 | 179,40 | 180,00 | -1,96% | 2.812,00 |
| 07.03.2025 | 192,60 | 192,60 | 183,00 | 183,60 | -3,97% | 1.495,00 |
| 06.03.2025 | 178,20 | 192,80 | 178,20 | 191,20 | 4,25% | 2.898,00 |
| 05.03.2025 | 181,00 | 186,20 | 181,00 | 183,40 | 2,92% | 2.825,00 |
| 04.03.2025 | 186,00 | 187,80 | 175,40 | 178,20 | -4,91% | 2.388,00 |
| 03.03.2025 | 188,80 | 191,00 | 185,40 | 187,40 | -1,47% | 1.878,00 |
| 28.02.2025 | 192,20 | 192,20 | 187,80 | 190,20 | -0,63% | 1.074,00 |
| 27.02.2025 | 199,00 | 199,00 | 189,20 | 191,40 | -2,05% | 2.287,00 |
| 26.02.2025 | 196,00 | 198,80 | 192,60 | 195,40 | 3,83% | 3.577,00 |
| 25.02.2025 | 189,80 | 190,00 | 187,00 | 188,20 | -0,84% | 1.477,00 |
| 24.02.2025 | 191,40 | 195,20 | 188,20 | 189,80 | -1,56% | 4.905,00 |
| 21.02.2025 | 193,80 | 197,80 | 192,40 | 192,80 | -1,63% | 1.444,00 |
| 20.02.2025 | 187,20 | 197,20 | 187,20 | 196,00 | 3,81% | 1.971,00 |
| 19.02.2025 | 192,60 | 192,60 | 188,00 | 188,80 | -0,84% | 2.712,00 |
| 18.02.2025 | 194,00 | 194,00 | 188,80 | 190,40 | -1,96% | 1.530,00 |
| 17.02.2025 | 195,00 | 195,40 | 189,80 | 194,20 | -1,02% | 2.136,00 |
| 14.02.2025 | 199,20 | 199,40 | 196,20 | 196,20 | -2,14% | 1.111,00 |
| 13.02.2025 | 201,50 | 201,50 | 197,40 | 200,50 | 0,75% | 1.929,00 |
| 12.02.2025 | 200,00 | 202,00 | 196,40 | 199,00 | 1,22% | 2.409,00 |
| 11.02.2025 | 200,00 | 201,00 | 196,60 | 196,60 | -1,50% | 2.486,00 |
| 10.02.2025 | 199,00 | 201,00 | 197,20 | 199,60 | 0,00% | 2.123,00 |
| 07.02.2025 | 203,50 | 204,00 | 199,00 | 199,60 | -2,16% | 3.396,00 |
| 06.02.2025 | 209,00 | 210,00 | 203,00 | 204,00 | -3,09% | 4.744,00 |
| 05.02.2025 | 210,00 | 213,00 | 207,50 | 210,50 | -1,17% | 2.432,00 |
| 04.02.2025 | 220,00 | 220,00 | 211,00 | 213,00 | -2,52% | 3.352,00 |
| 03.02.2025 | 216,50 | 219,00 | 216,50 | 218,50 | -1,80% | 1.574,00 |
| 31.01.2025 | 226,00 | 226,00 | 219,50 | 222,50 | -1,55% | 2.583,00 |
| 30.01.2025 | 216,50 | 226,00 | 216,50 | 226,00 | 3,43% | 4.458,00 |
| 29.01.2025 | 224,00 | 224,00 | 212,00 | 218,50 | -1,80% | 4.692,00 |
| 28.01.2025 | 221,00 | 230,00 | 218,00 | 222,50 | 12,03% | 16.142,00 |
| 27.01.2025 | 199,40 | 201,00 | 198,40 | 198,60 | -0,20% | 1.509,00 |
| 24.01.2025 | 199,20 | 201,00 | 198,80 | 199,00 | 0,51% | 1.695,00 |
| 23.01.2025 | 199,00 | 200,00 | 197,40 | 198,00 | -0,30% | 1.926,00 |
| 22.01.2025 | 193,00 | 199,20 | 193,00 | 198,60 | 2,69% | 3.299,00 |
| 21.01.2025 | 188,20 | 193,40 | 188,20 | 193,40 | 1,47% | 4.142,00 |
| 20.01.2025 | 183,60 | 191,60 | 182,80 | 190,60 | 2,92% | 1.119,00 |
| 17.01.2025 | 189,20 | 189,20 | 185,20 | 185,20 | -1,91% | 1.145,00 |
| 16.01.2025 | 188,20 | 190,20 | 186,60 | 188,80 | -0,21% | 1.232,00 |
| 15.01.2025 | 190,20 | 195,80 | 188,60 | 189,20 | -0,53% | 3.716,00 |
| 14.01.2025 | 191,80 | 199,00 | 190,20 | 190,20 | -1,35% | 3.775,00 |
| 13.01.2025 | 189,40 | 195,80 | 187,00 | 192,80 | 1,80% | 3.013,00 |
| 10.01.2025 | 191,00 | 193,60 | 187,60 | 189,40 | 0,32% | 5.770,00 |
| 09.01.2025 | 186,60 | 190,40 | 186,60 | 188,80 | 0,96% | 1.879,00 |
| 08.01.2025 | 191,00 | 191,00 | 186,40 | 187,00 | -1,68% | 3.016,00 |
| 07.01.2025 | 179,60 | 192,40 | 179,20 | 190,20 | 4,74% | 4.167,00 |
| 06.01.2025 | 172,40 | 182,00 | 172,00 | 181,60 | 6,07% | 3.690,00 |
| 03.01.2025 | 174,80 | 174,80 | 170,80 | 171,20 | -1,27% | 468,00 |
| 02.01.2025 | 171,20 | 173,80 | 171,20 | 173,40 | 0,58% | 789,00 |
| 30.12.2024 | 178,20 | 178,60 | 172,20 | 172,40 | -2,93% | 711,00 |
| 27.12.2024 | 174,00 | 179,60 | 172,60 | 177,60 | 0,91% | 1.895,00 |
| 23.12.2024 | 176,80 | 179,60 | 174,20 | 176,00 | -0,23% | 1.078,00 |
| 20.12.2024 | 172,40 | 176,40 | 171,40 | 176,40 | 1,15% | 4.308,00 |
| 19.12.2024 | 174,80 | 178,40 | 174,40 | 174,40 | -1,91% | 1.807,00 |
| 18.12.2024 | 178,00 | 179,20 | 175,20 | 177,80 | 1,14% | 1.299,00 |
| 17.12.2024 | 175,80 | 181,60 | 175,80 | 175,80 | -2,33% | 1.267,00 |
| 16.12.2024 | 180,00 | 180,20 | 174,40 | 180,00 | -1,10% | 3.137,00 |
| 13.12.2024 | 184,20 | 187,60 | 181,60 | 182,00 | -3,19% | 3.683,00 |
| 12.12.2024 | 189,00 | 190,00 | 185,00 | 188,00 | 0,53% | 1.433,00 |
| 11.12.2024 | 182,60 | 189,00 | 180,20 | 187,00 | 1,30% | 4.267,00 |
| 10.12.2024 | 174,20 | 186,00 | 174,20 | 184,60 | 5,25% | 7.007,00 |
| 09.12.2024 | 174,20 | 177,60 | 172,00 | 175,40 | 0,57% | 2.912,00 |
| 06.12.2024 | 172,00 | 175,80 | 171,00 | 174,40 | 0,93% | 1.552,00 |
| 05.12.2024 | 176,80 | 177,20 | 172,20 | 172,80 | -2,59% | 4.499,00 |
| 04.12.2024 | 176,00 | 178,80 | 175,40 | 177,40 | 1,26% | 2.861,00 |
| 03.12.2024 | 181,40 | 181,40 | 175,00 | 175,20 | -3,20% | 2.613,00 |
| 02.12.2024 | 180,20 | 181,80 | 179,00 | 181,00 | 0,78% | 1.252,00 |
| 29.11.2024 | 178,20 | 180,40 | 178,00 | 179,60 | -0,22% | 2.305,00 |
| 28.11.2024 | 177,20 | 181,20 | 177,20 | 180,00 | 0,90% | 430,00 |