243,400€
0,08%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 244,30 | 245,40 | 244,00 | 244,10 | 0,37% | 2.164,00 |
| 25.11.2025 | 230,00 | 243,80 | 228,70 | 243,20 | 5,05% | 121.842,00 |
| 24.11.2025 | 227,30 | 231,50 | 226,40 | 231,50 | 2,75% | 219.188,00 |
| 21.11.2025 | 219,80 | 225,40 | 218,00 | 225,30 | 1,17% | 121.810,00 |
| 20.11.2025 | 225,40 | 226,40 | 221,90 | 222,70 | -0,49% | 101.181,00 |
| 19.11.2025 | 223,50 | 227,80 | 221,10 | 223,80 | -0,22% | 105.274,00 |
| 18.11.2025 | 225,00 | 225,70 | 222,40 | 224,30 | -1,71% | 97.025,00 |
| 17.11.2025 | 229,90 | 230,60 | 226,30 | 228,20 | -0,91% | 54.938,00 |
| 14.11.2025 | 227,60 | 230,30 | 224,30 | 230,30 | 0,48% | 110.595,00 |
| 13.11.2025 | 233,70 | 236,80 | 227,80 | 229,20 | -1,50% | 97.532,00 |
| 12.11.2025 | 232,50 | 234,10 | 231,10 | 232,70 | 0,47% | 112.193,00 |
| 11.11.2025 | 225,50 | 233,00 | 224,40 | 231,60 | 2,93% | 59.551,00 |
| 10.11.2025 | 224,50 | 227,00 | 223,40 | 225,00 | 1,35% | 58.539,00 |
| 07.11.2025 | 224,10 | 225,50 | 221,60 | 222,00 | -0,63% | 66.825,00 |
| 06.11.2025 | 226,90 | 228,30 | 222,80 | 223,40 | -1,11% | 47.250,00 |
| 05.11.2025 | 228,30 | 229,00 | 225,00 | 225,90 | -2,46% | 73.413,00 |
| 04.11.2025 | 230,00 | 232,50 | 228,50 | 231,60 | 0,43% | 90.819,00 |
| 03.11.2025 | 236,00 | 238,90 | 230,60 | 230,60 | -3,15% | 85.823,00 |
| 31.10.2025 | 236,40 | 240,60 | 236,40 | 238,10 | 0,59% | 78.529,00 |
| 30.10.2025 | 239,40 | 245,30 | 236,00 | 236,70 | -1,29% | 83.016,00 |
| 29.10.2025 | 235,10 | 242,60 | 232,90 | 239,80 | 1,48% | 80.431,00 |
| 28.10.2025 | 237,70 | 244,10 | 236,00 | 236,30 | -1,05% | 100.571,00 |
| 27.10.2025 | 242,70 | 242,80 | 238,60 | 238,80 | -1,04% | 96.640,00 |
| 24.10.2025 | 240,60 | 243,50 | 238,60 | 241,30 | 1,30% | 105.589,00 |
| 23.10.2025 | 239,10 | 242,10 | 234,30 | 238,20 | -0,58% | 117.024,00 |
| 22.10.2025 | 236,20 | 243,70 | 235,60 | 239,60 | 0,34% | 166.005,00 |
| 21.10.2025 | 231,00 | 243,60 | 226,80 | 238,80 | 3,60% | 270.261,00 |
| 20.10.2025 | 230,00 | 231,10 | 222,40 | 230,50 | 0,92% | 109.054,00 |
| 17.10.2025 | 226,50 | 233,10 | 223,00 | 228,40 | -0,04% | 102.136,00 |
| 16.10.2025 | 231,00 | 240,50 | 226,50 | 228,50 | 7,63% | 282.826,00 |
| 15.10.2025 | 209,90 | 215,30 | 209,90 | 212,30 | 1,48% | 93.704,00 |
| 14.10.2025 | 211,20 | 212,00 | 208,90 | 209,20 | -2,33% | 87.169,00 |
| 13.10.2025 | 213,20 | 215,80 | 210,90 | 214,20 | 0,23% | 95.205,00 |
| 10.10.2025 | 213,80 | 217,90 | 210,80 | 213,70 | -0,28% | 178.362,00 |
| 09.10.2025 | 216,50 | 216,80 | 212,30 | 214,30 | -1,29% | 111.073,00 |
| 08.10.2025 | 215,00 | 218,20 | 210,20 | 217,10 | -1,54% | 123.569,00 |
| 07.10.2025 | 225,10 | 228,50 | 220,50 | 220,50 | -2,48% | 94.376,00 |
| 06.10.2025 | 228,80 | 230,20 | 224,90 | 226,10 | -1,27% | 92.681,00 |
| 03.10.2025 | 221,50 | 229,00 | 221,30 | 229,00 | 3,53% | 110.542,00 |
| 02.10.2025 | 218,70 | 228,60 | 218,70 | 221,20 | 1,84% | 184.455,00 |
| 01.10.2025 | 205,90 | 217,40 | 205,40 | 217,20 | 9,75% | 256.142,00 |
| 30.09.2025 | 192,35 | 197,90 | 189,90 | 197,90 | 2,51% | 112.949,00 |
| 29.09.2025 | 194,30 | 195,90 | 190,60 | 193,05 | -0,36% | 82.712,00 |
| 26.09.2025 | 195,40 | 199,15 | 193,15 | 193,75 | -1,12% | 85.298,00 |
| 25.09.2025 | 201,10 | 202,20 | 195,95 | 195,95 | -3,38% | 102.446,00 |
| 24.09.2025 | 208,50 | 209,60 | 202,80 | 202,80 | -3,43% | 69.284,00 |
| 23.09.2025 | 209,70 | 211,30 | 205,90 | 210,00 | 0,14% | 82.995,00 |
| 22.09.2025 | 209,00 | 213,30 | 207,30 | 209,70 | 0,19% | 141.348,00 |
| 19.09.2025 | 206,60 | 210,70 | 204,80 | 209,30 | 1,65% | 1.147.693,00 |
| 18.09.2025 | 200,60 | 211,80 | 200,40 | 205,90 | 3,18% | 141.743,00 |
| 17.09.2025 | 196,80 | 200,30 | 195,80 | 199,55 | 1,19% | 80.099,00 |
| 16.09.2025 | 198,90 | 204,40 | 197,20 | 197,20 | -0,38% | 137.451,00 |
| 15.09.2025 | 193,70 | 199,45 | 192,60 | 197,95 | 2,70% | 92.044,00 |
| 12.09.2025 | 193,95 | 196,45 | 192,30 | 192,75 | -0,44% | 87.799,00 |
| 11.09.2025 | 200,00 | 203,00 | 193,35 | 193,60 | -2,98% | 126.334,00 |
| 10.09.2025 | 199,85 | 204,40 | 198,30 | 199,55 | 0,28% | 103.720,00 |
| 09.09.2025 | 196,90 | 200,50 | 196,00 | 199,00 | 1,92% | 112.218,00 |
| 08.09.2025 | 194,55 | 196,95 | 190,95 | 195,25 | 1,06% | 97.544,00 |
| 05.09.2025 | 191,85 | 193,55 | 187,50 | 193,20 | 2,60% | 139.881,00 |
| 04.09.2025 | 195,00 | 196,95 | 187,30 | 188,30 | -3,93% | 152.772,00 |
| 03.09.2025 | 197,05 | 200,30 | 195,65 | 196,00 | 0,18% | 67.080,00 |
| 02.09.2025 | 204,00 | 204,30 | 195,25 | 195,65 | -3,86% | 113.167,00 |
| 01.09.2025 | 199,40 | 205,30 | 199,40 | 203,50 | 2,67% | 91.986,00 |
| 29.08.2025 | 195,95 | 200,00 | 195,85 | 198,20 | 0,87% | 88.605,00 |
| 28.08.2025 | 193,70 | 197,75 | 193,70 | 196,50 | 1,58% | 91.940,00 |
| 27.08.2025 | 197,60 | 199,30 | 193,45 | 193,45 | -1,70% | 54.767,00 |
| 26.08.2025 | 192,05 | 200,80 | 192,05 | 196,80 | 1,52% | 136.950,00 |
| 25.08.2025 | 196,50 | 196,60 | 193,85 | 193,85 | -1,15% | 43.236,00 |
| 22.08.2025 | 191,90 | 197,40 | 191,65 | 196,10 | 1,74% | 76.618,00 |
| 21.08.2025 | 198,75 | 200,20 | 192,75 | 192,75 | -2,65% | 54.026,00 |
| 20.08.2025 | 195,30 | 198,35 | 195,00 | 198,00 | 0,51% | 89.603,00 |
| 19.08.2025 | 194,25 | 198,10 | 193,60 | 197,00 | 1,36% | 77.493,00 |
| 18.08.2025 | 197,55 | 198,70 | 193,15 | 194,35 | -1,67% | 78.279,00 |
| 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 |