189,600€
-2,07%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 193,40 | 193,40 | 193,40 | 193,40 | -0,10% | - |
| 03.09.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 0,10% | - |
| 02.09.2026 | 193,40 | 193,40 | 193,40 | 193,40 | -1,53% | - |
| 01.09.2026 | 196,40 | 196,40 | 196,40 | 196,40 | -1,21% | - |
| 31.08.2026 | 198,80 | 198,80 | 198,80 | 198,80 | 2,16% | - |
| 28.08.2026 | 194,60 | 194,60 | 194,60 | 194,60 | 1,35% | - |
| 27.08.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -1,13% | - |
| 26.08.2026 | 193,60 | 194,20 | 193,60 | 194,20 | -0,82% | 60,00 |
| 25.08.2026 | 191,80 | 195,80 | 191,80 | 195,80 | 1,14% | 6,00 |
| 24.08.2026 | 194,80 | 194,80 | 193,60 | 193,60 | -2,12% | 20,00 |
| 21.08.2026 | 197,80 | 197,80 | 197,80 | 197,80 | 3,24% | - |
| 20.08.2026 | 191,80 | 191,80 | 191,60 | 191,60 | 4,24% | 200,00 |
| 19.08.2026 | 183,80 | 183,80 | 183,80 | 183,80 | -1,61% | - |
| 18.08.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -1,27% | - |
| 17.08.2026 | 189,20 | 189,20 | 189,20 | 189,20 | -1,36% | 5,00 |
| 14.08.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 1,27% | - |
| 13.08.2026 | 189,40 | 189,40 | 189,40 | 189,40 | -0,21% | - |
| 12.08.2026 | 191,20 | 191,20 | 189,80 | 189,80 | -0,21% | 31,00 |
| 11.08.2026 | 193,00 | 193,00 | 190,20 | 190,20 | 0,53% | 50,00 |
| 10.08.2026 | 189,20 | 189,20 | 189,20 | 189,20 | 1,72% | - |
| 07.08.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -0,11% | - |
| 06.08.2026 | 183,60 | 186,20 | 183,60 | 186,20 | -0,75% | 20,00 |
| 05.08.2026 | 187,60 | 187,60 | 187,60 | 187,60 | 0,75% | 20,00 |
| 04.08.2026 | 182,20 | 186,20 | 182,20 | 186,20 | 3,22% | 50,00 |
| 03.08.2026 | 176,40 | 180,40 | 176,40 | 180,40 | 2,27% | 6,00 |
| 31.07.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -2,33% | - |
| 30.07.2026 | 176,00 | 180,60 | 176,00 | 180,60 | 3,67% | 50,00 |
| 29.07.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -0,46% | - |
| 28.07.2026 | 171,00 | 175,40 | 168,20 | 175,00 | 1,98% | 180,00 |
| 27.07.2026 | 173,60 | 173,60 | 171,60 | 171,60 | -3,38% | 100,00 |
| 24.07.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -0,22% | - |
| 23.07.2026 | 178,60 | 183,80 | 173,20 | 178,00 | 0,91% | 99,00 |
| 22.07.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -6,17% | - |
| 21.07.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -2,59% | - |
| 20.07.2026 | 193,00 | 193,00 | 193,00 | 193,00 | -0,82% | - |
| 17.07.2026 | 194,60 | 194,60 | 194,60 | 194,60 | -1,52% | - |
| 16.07.2026 | 197,60 | 197,60 | 197,60 | 197,60 | -0,30% | - |
| 15.07.2026 | 196,60 | 198,20 | 196,60 | 198,20 | 0,30% | 40,00 |
| 14.07.2026 | 197,60 | 197,60 | 197,60 | 197,60 | 1,86% | 4,00 |
| 13.07.2026 | 194,00 | 194,00 | 194,00 | 194,00 | -0,21% | - |
| 10.07.2026 | 188,00 | 194,40 | 188,00 | 194,40 | 7,76% | 220,00 |
| 09.07.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -3,32% | - |
| 08.07.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -0,85% | - |
| 07.07.2026 | 186,80 | 188,60 | 183,40 | 188,20 | 0,86% | 117,00 |
| 06.07.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -1,79% | - |
| 03.07.2026 | 190,00 | 190,00 | 190,00 | 190,00 | 0,53% | - |
| 02.07.2026 | 189,00 | 189,00 | 189,00 | 189,00 | 1,07% | - |
| 01.07.2026 | 187,00 | 187,00 | 187,00 | 187,00 | 1,63% | - |
| 30.06.2026 | 183,60 | 184,00 | 183,60 | 184,00 | 0,66% | 60,00 |
| 29.06.2026 | 182,60 | 182,80 | 182,60 | 182,80 | -0,65% | 5,00 |
| 26.06.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -3,16% | - |
| 25.06.2026 | 176,00 | 190,00 | 176,00 | 190,00 | 7,83% | 27,00 |
| 24.06.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 0,80% | - |
| 23.06.2026 | 174,80 | 174,80 | 174,80 | 174,80 | -2,24% | - |
| 22.06.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -0,45% | - |
| 19.06.2026 | 171,80 | 179,60 | 171,80 | 179,60 | -0,22% | 30,00 |
| 18.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -1,53% | - |
| 17.06.2026 | 179,60 | 182,80 | 179,60 | 182,80 | 1,67% | 30,00 |
| 16.06.2026 | 179,80 | 179,80 | 179,80 | 179,80 | -2,71% | - |
| 15.06.2026 | 179,40 | 184,80 | 179,40 | 184,80 | 0,65% | 40,00 |
| 12.06.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -0,54% | 20,00 |
| 11.06.2026 | 184,60 | 184,60 | 184,60 | 184,60 | -1,18% | - |
| 10.06.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -1,27% | - |
| 09.06.2026 | 189,20 | 189,20 | 189,20 | 189,20 | 1,72% | - |
| 08.06.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -3,83% | - |
| 05.06.2026 | 193,40 | 193,40 | 193,40 | 193,40 | 2,76% | - |
| 04.06.2026 | 188,20 | 188,20 | 188,20 | 188,20 | 0,53% | - |
| 03.06.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 0,11% | - |
| 02.06.2026 | 189,60 | 189,60 | 187,00 | 187,00 | -3,41% | 20,00 |
| 01.06.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 4,09% | - |
| 29.05.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 2,09% | 40,00 |
| 28.05.2026 | 182,20 | 182,20 | 182,20 | 182,20 | 0,44% | - |
| 27.05.2026 | 181,40 | 181,40 | 181,40 | 181,40 | -2,26% | - |
| 26.05.2026 | 185,60 | 185,60 | 185,60 | 185,60 | 0,87% | - |
| 25.05.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -2,54% | - |
| 22.05.2026 | 188,80 | 188,80 | 188,80 | 188,80 | 0,11% | - |
| 21.05.2026 | 183,80 | 188,60 | 183,80 | 188,60 | 5,60% | 20,00 |
| 20.05.2026 | 178,60 | 178,60 | 178,60 | 178,60 | 1,25% | - |
| 19.05.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -1,67% | - |
| 18.05.2026 | 165,40 | 179,80 | 165,40 | 179,40 | 8,73% | 71,00 |
| 15.05.2026 | 167,60 | 167,60 | 165,00 | 165,00 | -1,67% | 10,00 |
| 14.05.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 0,48% | - |
| 13.05.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -2,11% | - |
| 12.05.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -0,70% | - |
| 11.05.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -1,72% | - |
| 08.05.2026 | 175,40 | 175,40 | 174,80 | 174,80 | -1,91% | 20,00 |
| 07.05.2026 | 179,40 | 179,40 | 177,00 | 178,20 | 1,37% | 30,00 |
| 06.05.2026 | 175,00 | 175,80 | 175,00 | 175,80 | 3,29% | 2,00 |
| 05.05.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -1,50% | - |
| 04.05.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 3,35% | - |
| 30.04.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -0,48% | - |
| 29.04.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -3,00% | - |
| 28.04.2026 | 173,20 | 173,20 | 173,20 | 173,20 | -1,37% | 1,00 |
| 27.04.2026 | 175,60 | 175,60 | 175,60 | 175,60 | 4,15% | - |
| 24.04.2026 | 168,60 | 168,60 | 168,60 | 168,60 | -1,06% | 5,00 |
| 23.04.2026 | 182,80 | 182,80 | 167,60 | 170,40 | -9,94% | 63,00 |
| 22.04.2026 | 189,20 | 189,20 | 189,20 | 189,20 | -1,66% | - |
| 21.04.2026 | 185,80 | 192,40 | 185,80 | 192,40 | 5,25% | - |
| 20.04.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 4,10% | - |
| 17.04.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -1,01% | - |