161,800€
1,51%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,38% | - |
| 29.09.2025 | 157,80 | 160,00 | 157,80 | 159,40 | -0,75% | 30,00 |
| 26.09.2025 | 157,60 | 160,60 | 157,60 | 160,60 | -2,90% | 10,00 |
| 25.09.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -2,01% | - |
| 24.09.2025 | 170,40 | 170,40 | 168,80 | 168,80 | -0,71% | 140,00 |
| 23.09.2025 | 170,00 | 170,00 | 170,00 | 170,00 | -2,75% | - |
| 22.09.2025 | 173,80 | 174,80 | 173,60 | 174,80 | 4,05% | 111,00 |
| 19.09.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -1,18% | - |
| 18.09.2025 | 163,60 | 170,00 | 163,60 | 170,00 | 4,81% | 25,00 |
| 17.09.2025 | 162,20 | 162,20 | 162,20 | 162,20 | -0,73% | 51,00 |
| 16.09.2025 | 162,40 | 165,00 | 162,40 | 163,40 | 3,29% | 19,00 |
| 15.09.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -1,37% | - |
| 12.09.2025 | 157,20 | 160,40 | 157,20 | 160,40 | -0,62% | 2,00 |
| 11.09.2025 | 162,20 | 166,00 | 158,50 | 161,40 | -0,98% | - |
| 10.09.2025 | 161,40 | 163,00 | 161,40 | 163,00 | 2,90% | - |
| 08.09.2025 | 158,70 | 158,70 | 157,30 | 158,40 | -0,25% | - |
| 05.09.2025 | 160,00 | 160,00 | 158,80 | 158,80 | 2,45% | 100,00 |
| 04.09.2025 | 159,00 | 159,00 | 155,00 | 155,00 | -3,73% | 110,00 |
| 03.09.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -2,78% | - |
| 02.09.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -0,72% | - |
| 01.09.2025 | 161,20 | 168,20 | 161,20 | 166,80 | 4,25% | 1.608,00 |
| 29.08.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -1,23% | - |
| 28.08.2025 | 156,00 | 162,00 | 156,00 | 162,00 | 1,63% | 24,00 |
| 27.08.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
| 26.08.2025 | 160,60 | 160,60 | 160,00 | 160,00 | -0,87% | 10,00 |
| 25.08.2025 | 160,20 | 161,40 | 160,20 | 161,40 | 2,54% | 24,00 |
| 22.08.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -1,99% | - |
| 21.08.2025 | 158,20 | 160,60 | 158,20 | 160,60 | 0,75% | 25,00 |
| 20.08.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,13% | - |
| 19.08.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,25% | - |
| 18.08.2025 | 162,60 | 162,60 | 160,00 | 160,00 | -0,74% | 210,00 |
| 15.08.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,59% | - |
| 14.08.2025 | 160,40 | 164,00 | 160,40 | 163,80 | 0,86% | 420,00 |
| 13.08.2025 | 161,00 | 163,40 | 161,00 | 162,40 | -1,69% | 65,00 |
| 12.08.2025 | 157,40 | 165,20 | 156,20 | 165,20 | 8,83% | 161,00 |
| 11.08.2025 | 148,80 | 151,80 | 148,80 | 151,80 | 2,99% | 51,00 |
| 08.08.2025 | 146,40 | 154,00 | 146,40 | 147,40 | 0,41% | 203,00 |
| 07.08.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,14% | - |
| 06.08.2025 | 150,00 | 150,00 | 146,60 | 146,60 | -1,61% | 58,00 |
| 05.08.2025 | 150,00 | 150,00 | 149,00 | 149,00 | -1,06% | 11,00 |
| 04.08.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 0,00% | - |
| 01.08.2025 | 155,40 | 155,40 | 150,00 | 150,60 | -4,08% | 41,00 |
| 31.07.2025 | 161,00 | 161,00 | 157,00 | 157,00 | -1,75% | 22,00 |
| 30.07.2025 | 160,00 | 160,00 | 159,80 | 159,80 | -1,96% | 20,00 |
| 29.07.2025 | 156,80 | 163,00 | 156,80 | 163,00 | 1,88% | 39,00 |
| 28.07.2025 | 157,60 | 160,00 | 157,60 | 160,00 | 0,76% | 10,00 |
| 25.07.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -0,87% | - |
| 24.07.2025 | 160,00 | 162,40 | 160,00 | 160,20 | -1,35% | 40,00 |
| 23.07.2025 | 159,20 | 162,40 | 159,20 | 162,40 | 5,59% | 171,00 |
| 22.07.2025 | 173,40 | 173,40 | 152,00 | 153,80 | -7,90% | 379,00 |
| 21.07.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -1,18% | 40,00 |
| 18.07.2025 | 170,20 | 170,20 | 169,00 | 169,00 | -0,35% | 10,00 |
| 17.07.2025 | 169,60 | 169,60 | 169,60 | 169,60 | -1,40% | - |
| 16.07.2025 | 170,20 | 172,00 | 170,20 | 172,00 | 1,18% | 10,00 |
| 15.07.2025 | 170,00 | 170,00 | 170,00 | 170,00 | -3,19% | - |
| 14.07.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -2,98% | - |
| 11.07.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 2,03% | - |
| 10.07.2025 | 175,20 | 177,40 | 175,20 | 177,40 | 0,11% | 1,00 |
| 09.07.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,89% | - |
| 08.07.2025 | 175,40 | 178,80 | 175,20 | 178,80 | 1,71% | 27,00 |
| 07.07.2025 | 176,40 | 176,40 | 175,80 | 175,80 | -1,24% | 6,00 |
| 04.07.2025 | 178,00 | 178,00 | 178,00 | 178,00 | -3,58% | - |
| 03.07.2025 | 181,20 | 184,60 | 181,20 | 184,60 | 1,76% | 5,00 |
| 02.07.2025 | 175,60 | 181,40 | 175,60 | 181,40 | 3,66% | 50,00 |
| 01.07.2025 | 175,00 | 175,00 | 175,00 | 175,00 | -0,68% | - |
| 30.06.2025 | 176,20 | 176,20 | 176,20 | 176,20 | 0,11% | - |
| 27.06.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 0,46% | - |
| 26.06.2025 | 170,20 | 179,80 | 170,20 | 175,20 | 1,74% | 115,00 |
| 25.06.2025 | 172,20 | 172,20 | 172,20 | 172,20 | 1,18% | - |
| 24.06.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 0,00% | - |
| 23.06.2025 | 170,20 | 170,20 | 170,20 | 170,20 | -1,96% | - |
| 20.06.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 4,33% | - |
| 19.06.2025 | 166,40 | 166,40 | 166,40 | 166,40 | -0,72% | - |
| 18.06.2025 | 167,60 | 167,60 | 167,60 | 167,60 | -1,18% | - |
| 17.06.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 3,41% | - |
| 16.06.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -2,73% | - |
| 13.06.2025 | 162,40 | 168,60 | 162,40 | 168,60 | 0,96% | 75,00 |
| 12.06.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -1,76% | - |
| 11.06.2025 | 168,80 | 170,00 | 168,80 | 170,00 | -1,16% | 58,00 |
| 10.06.2025 | 165,00 | 172,00 | 165,00 | 172,00 | 4,12% | 66,00 |
| 09.06.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 1,35% | - |
| 06.06.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 0,00% | - |
| 05.06.2025 | 166,40 | 166,40 | 163,00 | 163,00 | -0,85% | 360,00 |
| 04.06.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,60% | - |
| 03.06.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -4,39% | - |
| 02.06.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -0,12% | - |
| 30.05.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 0,00% | - |
| 29.05.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -0,80% | - |
| 28.05.2025 | 174,60 | 174,60 | 174,60 | 174,60 | -0,11% | - |
| 27.05.2025 | 174,80 | 174,80 | 174,80 | 174,80 | -4,06% | - |
| 26.05.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 2,13% | 20,00 |
| 23.05.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -1,98% | - |
| 22.05.2025 | 181,20 | 182,00 | 181,20 | 182,00 | -0,55% | 30,00 |
| 21.05.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,33% | - |
| 20.05.2025 | 183,60 | 183,60 | 183,60 | 183,60 | 0,33% | - |
| 19.05.2025 | 185,00 | 186,60 | 183,00 | 183,00 | -0,87% | 25,00 |
| 16.05.2025 | 182,60 | 184,60 | 182,60 | 184,60 | -0,22% | 30,00 |
| 15.05.2025 | 185,00 | 185,00 | 185,00 | 185,00 | -2,12% | - |
| 14.05.2025 | 184,60 | 189,00 | 184,60 | 189,00 | -0,53% | 15,00 |
| 13.05.2025 | 185,80 | 190,00 | 185,80 | 190,00 | 3,49% | 3,00 |