226,500€
4,38%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 217,00 | 226,00 | 214,00 | 225,50 | 3,92% | 35,00 |
| 29.01.2025 | 223,00 | 223,00 | 217,00 | 217,00 | -5,45% | 14,00 |
| 28.01.2025 | 213,00 | 229,50 | 213,00 | 229,50 | 15,33% | 171,00 |
| 27.01.2025 | 196,00 | 199,00 | 196,00 | 199,00 | 1,22% | 27,00 |
| 24.01.2025 | 196,60 | 196,60 | 196,60 | 196,60 | -1,70% | - |
| 23.01.2025 | 197,00 | 200,00 | 197,00 | 200,00 | 3,41% | 110,00 |
| 22.01.2025 | 193,40 | 193,40 | 193,40 | 193,40 | 2,87% | - |
| 21.01.2025 | 188,00 | 188,00 | 188,00 | 188,00 | 0,53% | - |
| 20.01.2025 | 182,20 | 188,40 | 182,20 | 187,00 | -1,06% | 102,00 |
| 17.01.2025 | 187,20 | 189,00 | 187,20 | 189,00 | 0,53% | 1,00 |
| 16.01.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -0,53% | - |
| 15.01.2025 | 189,00 | 189,00 | 189,00 | 189,00 | -1,66% | - |
| 14.01.2025 | 192,20 | 192,20 | 192,20 | 192,20 | 0,63% | - |
| 13.01.2025 | 185,00 | 195,00 | 185,00 | 191,00 | 0,32% | 129,00 |
| 10.01.2025 | 186,60 | 190,40 | 186,60 | 190,40 | 2,15% | 55,00 |
| 09.01.2025 | 186,40 | 186,40 | 186,40 | 186,40 | -0,43% | - |
| 08.01.2025 | 187,60 | 187,60 | 187,20 | 187,20 | -0,64% | 15,00 |
| 07.01.2025 | 178,60 | 190,40 | 178,60 | 188,40 | 10,30% | 22,00 |
| 06.01.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -0,35% | - |
| 03.01.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,23% | - |
| 02.01.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -3,39% | 1,00 |
| 30.12.2024 | 180,00 | 180,00 | 177,00 | 177,00 | -0,45% | 23,00 |
| 27.12.2024 | 176,20 | 177,80 | 176,20 | 177,80 | 1,02% | 82,00 |
| 23.12.2024 | 175,20 | 176,00 | 174,80 | 176,00 | 3,17% | 78,00 |
| 20.12.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -3,18% | - |
| 19.12.2024 | 173,60 | 176,20 | 173,60 | 176,20 | 0,80% | 38,00 |
| 18.12.2024 | 174,80 | 174,80 | 174,80 | 174,80 | -1,58% | - |
| 17.12.2024 | 177,60 | 177,60 | 177,60 | 177,60 | -0,67% | - |
| 16.12.2024 | 184,20 | 184,20 | 176,20 | 178,80 | -3,77% | 60,00 |
| 13.12.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 0,43% | - |
| 12.12.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -0,86% | - |
| 11.12.2024 | 182,40 | 187,60 | 182,40 | 186,60 | 2,53% | 65,00 |
| 10.12.2024 | 172,60 | 182,00 | 172,60 | 182,00 | 2,59% | 10,00 |
| 09.12.2024 | 174,00 | 177,40 | 173,80 | 177,40 | 2,54% | 46,00 |
| 06.12.2024 | 171,40 | 173,00 | 171,40 | 173,00 | -1,82% | 2,00 |
| 05.12.2024 | 175,80 | 176,20 | 175,80 | 176,20 | -0,68% | 16,00 |
| 04.12.2024 | 173,80 | 177,40 | 173,80 | 177,40 | 1,37% | 6,00 |
| 03.12.2024 | 178,60 | 178,60 | 175,00 | 175,00 | -3,10% | 43,00 |
| 02.12.2024 | 177,00 | 180,60 | 177,00 | 180,60 | 1,46% | 25,00 |
| 29.11.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 0,34% | - |
| 28.11.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 1,37% | - |
| 27.11.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -0,57% | - |
| 26.11.2024 | 177,60 | 177,60 | 176,00 | 176,00 | 0,23% | 17,00 |
| 25.11.2024 | 175,00 | 175,60 | 175,00 | 175,60 | 2,93% | 48,00 |
| 22.11.2024 | 166,40 | 170,60 | 166,40 | 170,60 | 1,67% | 2,00 |
| 21.11.2024 | 169,60 | 169,60 | 165,80 | 167,80 | -0,47% | 50,00 |
| 20.11.2024 | 169,20 | 169,20 | 168,60 | 168,60 | -0,82% | 2,00 |
| 19.11.2024 | 171,80 | 171,80 | 170,00 | 170,00 | -2,52% | 2,00 |
| 18.11.2024 | 174,40 | 175,20 | 174,40 | 174,40 | -4,39% | 21,00 |
| 15.11.2024 | 182,40 | 182,40 | 182,40 | 182,40 | -1,19% | - |
| 14.11.2024 | 181,20 | 184,60 | 181,20 | 184,60 | 1,21% | 25,00 |
| 13.11.2024 | 185,00 | 185,00 | 182,40 | 182,40 | -0,65% | 3,00 |
| 12.11.2024 | 185,20 | 185,20 | 183,60 | 183,60 | -1,61% | 25,00 |
| 11.11.2024 | 183,00 | 186,60 | 183,00 | 186,60 | 0,97% | 8,00 |
| 08.11.2024 | 188,60 | 188,60 | 184,20 | 184,80 | -1,60% | 22,00 |
| 07.11.2024 | 184,40 | 187,80 | 184,40 | 187,80 | -0,21% | 12,00 |
| 06.11.2024 | 188,20 | 188,20 | 188,20 | 188,20 | 0,86% | - |
| 05.11.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -2,10% | - |
| 04.11.2024 | 190,60 | 190,60 | 190,60 | 190,60 | -0,21% | - |
| 01.11.2024 | 186,60 | 191,00 | 186,60 | 191,00 | 3,24% | 4,00 |
| 31.10.2024 | 183,00 | 185,00 | 183,00 | 185,00 | -4,24% | 1,00 |
| 30.10.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -0,62% | - |
| 29.10.2024 | 194,40 | 194,40 | 194,40 | 194,40 | 0,21% | - |
| 28.10.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 0,00% | - |
| 25.10.2024 | 195,00 | 196,80 | 194,00 | 194,00 | -2,51% | 35,00 |
| 24.10.2024 | 199,00 | 199,00 | 199,00 | 199,00 | -0,30% | - |
| 23.10.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 0,30% | 14,00 |
| 22.10.2024 | 199,00 | 199,00 | 199,00 | 199,00 | -0,75% | - |
| 21.10.2024 | 210,50 | 210,50 | 198,00 | 200,50 | -5,20% | 48,00 |
| 18.10.2024 | 209,50 | 212,00 | 209,50 | 211,50 | 1,68% | 16,00 |
| 17.10.2024 | 184,20 | 208,50 | 184,20 | 208,00 | 13,91% | 142,00 |
| 16.10.2024 | 191,00 | 191,00 | 177,80 | 182,60 | -4,60% | 37,00 |
| 15.10.2024 | 188,40 | 191,40 | 188,40 | 191,40 | 1,81% | 10,00 |
| 14.10.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 2,51% | - |
| 11.10.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -0,76% | - |
| 10.10.2024 | 184,80 | 184,80 | 184,80 | 184,80 | -0,54% | - |
| 09.10.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 0,54% | - |
| 08.10.2024 | 187,00 | 187,00 | 184,80 | 184,80 | -2,74% | 5,00 |
| 07.10.2024 | 186,60 | 190,00 | 186,60 | 190,00 | 1,93% | 3,00 |
| 04.10.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -3,72% | - |
| 03.10.2024 | 193,60 | 193,60 | 193,60 | 193,60 | -1,43% | - |
| 02.10.2024 | 193,60 | 197,40 | 193,60 | 196,40 | -1,70% | 75,00 |
| 01.10.2024 | 196,40 | 199,80 | 196,40 | 199,80 | -0,60% | 9,00 |
| 30.09.2024 | 202,00 | 202,00 | 201,00 | 201,00 | 2,34% | 60,00 |
| 27.09.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 1,66% | - |
| 26.09.2024 | 180,40 | 193,20 | 180,40 | 193,20 | 4,89% | 25,00 |
| 25.09.2024 | 185,00 | 185,00 | 184,20 | 184,20 | -0,11% | 30,00 |
| 24.09.2024 | 184,40 | 184,40 | 184,40 | 184,40 | -1,39% | - |
| 23.09.2024 | 183,80 | 187,00 | 183,80 | 187,00 | 0,75% | 50,00 |
| 20.09.2024 | 195,40 | 195,40 | 185,60 | 185,60 | -5,31% | 15,00 |
| 19.09.2024 | 192,60 | 196,20 | 192,60 | 196,00 | 3,05% | 100,00 |
| 18.09.2024 | 191,40 | 191,40 | 190,20 | 190,20 | 0,00% | 10,00 |
| 17.09.2024 | 186,40 | 190,20 | 186,40 | 190,20 | -1,65% | 30,00 |
| 16.09.2024 | 193,40 | 193,40 | 193,40 | 193,40 | 1,15% | - |
| 13.09.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -3,34% | - |
| 12.09.2024 | 197,80 | 197,80 | 197,80 | 197,80 | 0,10% | - |
| 11.09.2024 | 198,40 | 198,40 | 197,60 | 197,60 | -0,20% | 3,00 |
| 10.09.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -0,20% | - |
| 09.09.2024 | 186,40 | 198,40 | 186,40 | 198,40 | 7,24% | 20,00 |
| 06.09.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 1,43% | - |