214,050€
0,16%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 213,20 | 215,80 | 210,90 | 213,70 | 0,00% | 18.425,00 |
| 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 | -1,28% | 87.799,00 |
| 11.09.2025 | 200,00 | 203,00 | 194,55 | 195,25 | -2,18% | 25.657,00 |
| 10.09.2025 | 199,85 | 200,90 | 198,30 | 199,60 | 1,14% | 10.986,00 |
| 09.09.2025 | 196,90 | 199,25 | 196,00 | 197,35 | 1,36% | 14.071,00 |
| 08.09.2025 | 194,55 | 196,95 | 190,95 | 194,70 | 0,78% | 43.681,00 |
| 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 | 1,42% | 76.618,00 |
| 21.08.2025 | 198,75 | 200,20 | 193,15 | 193,35 | -2,35% | 21.690,00 |
| 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 |
| 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 |