197,925€
0,47%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 198,80 | 200,00 | 197,10 | 197,65 | 0,33% | 75.538,00 |
| 14.08.2025 | 196,75 | 200,20 | 194,40 | 197,00 | 0,28% | 123.206,00 |
| 13.08.2025 | 199,00 | 200,00 | 195,30 | 196,45 | -0,36% | 115.791,00 |
| 12.08.2025 | 186,75 | 198,30 | 186,50 | 197,15 | 7,41% | 224.651,00 |
| 11.08.2025 | 182,30 | 184,40 | 182,00 | 183,55 | 1,41% | 98.037,00 |
| 08.08.2025 | 180,60 | 181,70 | 178,40 | 181,00 | 1,00% | 107.474,00 |
| 07.08.2025 | 177,00 | 180,90 | 175,95 | 179,20 | 0,96% | 106.636,00 |
| 06.08.2025 | 180,10 | 181,30 | 176,85 | 177,50 | -1,20% | 131.899,00 |
| 05.08.2025 | 180,20 | 180,25 | 177,50 | 179,65 | -0,03% | 120.030,00 |
| 04.08.2025 | 183,05 | 183,05 | 179,70 | 179,70 | -1,26% | 113.671,00 |
| 01.08.2025 | 184,00 | 185,35 | 179,55 | 182,00 | -2,96% | 158.744,00 |
| 31.07.2025 | 191,65 | 193,50 | 187,35 | 187,55 | -2,04% | 116.286,00 |
| 30.07.2025 | 194,85 | 196,00 | 191,45 | 191,45 | -1,74% | 111.576,00 |
| 29.07.2025 | 192,15 | 197,15 | 189,85 | 194,85 | 1,51% | 205.485,00 |
| 28.07.2025 | 197,00 | 199,50 | 191,35 | 191,95 | 0,44% | 159.506,00 |
| 25.07.2025 | 192,00 | 194,00 | 188,70 | 191,10 | -1,27% | 147.474,00 |
| 24.07.2025 | 193,00 | 195,95 | 189,35 | 193,55 | 1,07% | 152.167,00 |
| 23.07.2025 | 195,35 | 197,55 | 189,40 | 191,50 | 0,03% | 274.680,00 |
| 22.07.2025 | 203,70 | 203,80 | 177,10 | 191,45 | -5,36% | 1.018.965,00 |
| 21.07.2025 | 205,60 | 207,50 | 199,75 | 202,30 | -1,37% | 103.487,00 |
| 18.07.2025 | 211,80 | 212,60 | 204,50 | 205,10 | -2,57% | 109.085,00 |
| 17.07.2025 | 212,60 | 212,90 | 209,60 | 210,50 | 0,48% | 90.558,00 |
| 16.07.2025 | 209,80 | 212,10 | 208,60 | 209,50 | -0,71% | 81.195,00 |
| 15.07.2025 | 210,00 | 217,70 | 209,90 | 211,00 | 0,43% | 150.793,00 |
| 14.07.2025 | 217,40 | 222,10 | 210,00 | 210,10 | -4,72% | 159.628,00 |
| 11.07.2025 | 225,60 | 225,60 | 220,50 | 220,50 | -2,43% | 76.281,00 |
| 10.07.2025 | 220,60 | 226,00 | 218,50 | 226,00 | 3,62% | 101.408,00 |
| 09.07.2025 | 221,90 | 224,10 | 216,50 | 218,10 | -1,85% | 96.643,00 |
| 08.07.2025 | 216,60 | 224,40 | 216,20 | 222,20 | 2,49% | 142.261,00 |
| 07.07.2025 | 219,50 | 219,60 | 213,80 | 216,80 | -1,05% | 66.436,00 |
| 04.07.2025 | 217,30 | 222,00 | 216,30 | 219,10 | -0,41% | 58.611,00 |
| 03.07.2025 | 226,00 | 226,40 | 219,50 | 220,00 | -1,74% | 68.282,00 |
| 02.07.2025 | 217,80 | 224,10 | 217,40 | 223,90 | 2,28% | 90.555,00 |
| 01.07.2025 | 215,10 | 218,90 | 214,60 | 218,90 | 1,34% | 72.391,00 |
| 30.06.2025 | 222,50 | 224,00 | 215,50 | 216,00 | -2,48% | 88.573,00 |
| 27.06.2025 | 220,60 | 225,30 | 217,90 | 221,50 | 1,56% | 106.868,00 |
| 26.06.2025 | 217,00 | 222,70 | 216,20 | 218,10 | 1,92% | 93.926,00 |
| 25.06.2025 | 214,10 | 219,30 | 213,50 | 214,00 | -0,09% | 67.152,00 |
| 24.06.2025 | 214,10 | 217,40 | 213,20 | 214,20 | 2,64% | 81.678,00 |
| 23.06.2025 | 211,90 | 213,20 | 206,80 | 208,70 | -2,48% | 98.002,00 |
| 20.06.2025 | 216,00 | 217,90 | 214,00 | 214,00 | -0,56% | 951.206,00 |
| 19.06.2025 | 205,90 | 215,20 | 204,60 | 215,20 | 2,72% | 77.896,00 |
| 18.06.2025 | 208,00 | 209,50 | 205,10 | 209,50 | 0,05% | 78.668,00 |
| 17.06.2025 | 211,20 | 216,30 | 209,40 | 209,40 | -2,15% | 128.881,00 |
| 16.06.2025 | 204,80 | 214,10 | 199,95 | 214,00 | 4,09% | 143.851,00 |
| 13.06.2025 | 202,90 | 208,70 | 202,90 | 205,60 | -1,11% | 100.894,00 |
| 12.06.2025 | 205,20 | 207,90 | 201,80 | 207,90 | 0,05% | 91.010,00 |
| 11.06.2025 | 208,40 | 209,00 | 205,00 | 207,80 | -0,38% | 63.692,00 |
| 10.06.2025 | 206,70 | 209,90 | 205,90 | 208,60 | 0,77% | 85.429,00 |
| 09.06.2025 | 205,30 | 207,40 | 204,30 | 207,00 | 0,73% | 68.586,00 |
| 06.06.2025 | 204,40 | 208,30 | 200,80 | 205,50 | -0,29% | 92.019,00 |
| 05.06.2025 | 205,80 | 207,00 | 202,00 | 206,10 | 0,93% | 106.033,00 |
| 04.06.2025 | 204,00 | 205,60 | 199,65 | 204,20 | -0,83% | 229.627,00 |
| 03.06.2025 | 206,30 | 207,20 | 202,40 | 205,90 | 0,44% | 91.408,00 |
| 02.06.2025 | 209,10 | 210,80 | 200,60 | 205,00 | -2,84% | 210.657,00 |
| 30.05.2025 | 217,10 | 218,50 | 211,00 | 211,00 | -3,30% | 388.882,00 |
| 29.05.2025 | 225,60 | 226,60 | 218,20 | 218,20 | -0,46% | 58.148,00 |
| 28.05.2025 | 220,30 | 221,80 | 219,00 | 219,20 | -0,95% | 54.890,00 |
| 27.05.2025 | 222,40 | 223,10 | 219,90 | 221,30 | 0,00% | 58.016,00 |
| 26.05.2025 | 221,60 | 223,00 | 218,60 | 221,30 | 2,03% | 47.701,00 |
| 23.05.2025 | 223,00 | 228,00 | 215,80 | 216,90 | -3,13% | 143.252,00 |
| 22.05.2025 | 225,80 | 229,10 | 219,80 | 223,90 | -1,93% | 105.535,00 |
| 21.05.2025 | 229,00 | 229,70 | 225,70 | 228,30 | -0,78% | 71.129,00 |
| 20.05.2025 | 231,60 | 231,60 | 225,80 | 230,10 | 0,04% | 81.886,00 |
| 19.05.2025 | 229,30 | 234,30 | 227,10 | 230,00 | -0,35% | 53.151,00 |
| 16.05.2025 | 231,50 | 232,10 | 225,10 | 230,80 | 0,61% | 93.071,00 |
| 15.05.2025 | 230,00 | 233,10 | 227,20 | 229,40 | -1,42% | 78.485,00 |
| 14.05.2025 | 232,70 | 237,50 | 231,50 | 232,70 | -0,17% | 82.062,00 |
| 13.05.2025 | 233,70 | 235,30 | 231,00 | 233,10 | 0,47% | 73.916,00 |
| 12.05.2025 | 228,90 | 232,60 | 224,50 | 232,00 | 1,00% | 123.833,00 |
| 09.05.2025 | 228,40 | 232,80 | 228,10 | 229,70 | 0,75% | 75.711,00 |
| 08.05.2025 | 227,00 | 230,30 | 225,00 | 228,00 | 1,02% | 54.301,00 |
| 07.05.2025 | 231,40 | 231,90 | 222,00 | 225,70 | -3,46% | 90.050,00 |
| 06.05.2025 | 236,20 | 237,80 | 232,10 | 233,80 | -0,76% | 59.049,00 |
| 05.05.2025 | 234,10 | 239,40 | 233,10 | 235,60 | 0,55% | 70.572,00 |
| 02.05.2025 | 230,80 | 235,50 | 227,80 | 234,30 | 3,17% | 91.633,00 |
| 30.04.2025 | 227,70 | 231,20 | 223,10 | 227,10 | -0,39% | 124.293,00 |
| 29.04.2025 | 225,10 | 230,60 | 225,00 | 228,00 | 1,74% | 105.866,00 |
| 28.04.2025 | 228,40 | 230,30 | 222,70 | 224,10 | -1,41% | 95.454,00 |
| 25.04.2025 | 230,50 | 233,50 | 227,30 | 227,30 | -1,13% | 106.259,00 |
| 24.04.2025 | 229,90 | 232,00 | 227,00 | 229,90 | -0,04% | 77.547,00 |
| 23.04.2025 | 222,20 | 232,70 | 220,40 | 230,00 | 4,36% | 191.968,00 |
| 22.04.2025 | 210,20 | 224,00 | 208,70 | 220,40 | 5,45% | 218.764,00 |
| 17.04.2025 | 215,00 | 215,00 | 202,00 | 209,00 | -2,34% | 193.190,00 |
| 16.04.2025 | 212,00 | 214,00 | 195,80 | 214,00 | 10,22% | 374.591,00 |
| 15.04.2025 | 191,35 | 194,55 | 190,25 | 194,15 | 2,05% | 175.962,00 |
| 14.04.2025 | 188,00 | 191,15 | 186,55 | 190,25 | 4,36% | 85.749,00 |
| 11.04.2025 | 182,10 | 187,55 | 179,60 | 182,30 | 1,76% | 192.837,00 |
| 10.04.2025 | 195,95 | 201,80 | 179,15 | 179,15 | 0,22% | 245.478,00 |
| 09.04.2025 | 174,25 | 180,95 | 173,00 | 178,75 | -3,53% | 146.430,00 |
| 08.04.2025 | 179,25 | 185,85 | 177,20 | 185,30 | 5,37% | 223.629,00 |
| 07.04.2025 | 169,80 | 187,35 | 166,05 | 175,85 | -6,44% | 278.373,00 |
| 04.04.2025 | 199,25 | 205,50 | 184,65 | 187,95 | -5,67% | 230.238,00 |
| 03.04.2025 | 211,20 | 216,10 | 199,25 | 199,25 | -7,41% | 156.455,00 |
| 02.04.2025 | 212,20 | 215,40 | 205,40 | 215,20 | -0,23% | 147.745,00 |
| 01.04.2025 | 215,80 | 218,90 | 214,00 | 215,70 | 0,98% | 81.068,00 |
| 31.03.2025 | 217,40 | 217,90 | 211,90 | 213,60 | -3,35% | 91.709,00 |
| 28.03.2025 | 220,00 | 227,00 | 219,80 | 221,00 | -0,32% | 92.669,00 |
| 27.03.2025 | 216,40 | 223,70 | 215,70 | 221,70 | 1,23% | 128.016,00 |
| 26.03.2025 | 232,00 | 232,00 | 218,90 | 219,00 | -5,52% | 167.178,00 |