186,700€
-1,01%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -0,95% | - |
| 24.04.2025 | 187,20 | 188,60 | 187,20 | 188,60 | 1,95% | 11,00 |
| 23.04.2025 | 182,00 | 185,00 | 182,00 | 185,00 | 3,82% | 22,00 |
| 22.04.2025 | 176,00 | 178,20 | 175,00 | 178,20 | 3,60% | 43,00 |
| 17.04.2025 | 172,00 | 172,00 | 172,00 | 172,00 | -1,71% | - |
| 16.04.2025 | 166,40 | 186,20 | 166,40 | 175,00 | 9,79% | 112,00 |
| 15.04.2025 | 160,60 | 160,60 | 159,40 | 159,40 | 2,18% | 172,00 |
| 14.04.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,52% | 20,00 |
| 11.04.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -1,02% | 17,00 |
| 10.04.2025 | 157,00 | 157,00 | 156,80 | 156,80 | 7,84% | 90,00 |
| 09.04.2025 | 145,80 | 145,80 | 145,40 | 145,40 | -4,09% | 40,00 |
| 08.04.2025 | 145,20 | 151,60 | 145,20 | 151,60 | 1,34% | 17,00 |
| 07.04.2025 | 148,00 | 149,60 | 138,20 | 149,60 | -0,27% | 301,00 |
| 04.04.2025 | 159,20 | 159,20 | 150,00 | 150,00 | -4,94% | 106,00 |
| 03.04.2025 | 164,00 | 167,80 | 157,80 | 157,80 | -7,39% | 47,00 |
| 02.04.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -0,58% | - |
| 01.04.2025 | 170,00 | 171,40 | 170,00 | 171,40 | 0,82% | 55,00 |
| 31.03.2025 | 174,60 | 174,60 | 168,80 | 170,00 | -2,19% | 45,00 |
| 28.03.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 0,58% | - |
| 27.03.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -1,59% | 15,00 |
| 26.03.2025 | 180,40 | 180,40 | 172,60 | 175,60 | -2,55% | 189,00 |
| 25.03.2025 | 182,80 | 182,80 | 180,20 | 180,20 | -0,11% | 10,00 |
| 24.03.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,11% | - |
| 21.03.2025 | 184,00 | 184,20 | 180,20 | 180,20 | -3,33% | 18,00 |
| 20.03.2025 | 186,00 | 186,40 | 186,00 | 186,40 | -1,69% | 25,00 |
| 19.03.2025 | 187,80 | 189,60 | 187,80 | 189,60 | -1,56% | 12,00 |
| 18.03.2025 | 192,60 | 192,60 | 192,60 | 192,60 | 0,63% | - |
| 17.03.2025 | 186,60 | 191,40 | 186,60 | 191,40 | 0,74% | 30,00 |
| 14.03.2025 | 189,00 | 190,00 | 188,40 | 190,00 | 3,37% | 58,00 |
| 13.03.2025 | 183,80 | 183,80 | 183,80 | 183,80 | 3,72% | - |
| 12.03.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,67% | - |
| 11.03.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -0,34% | - |
| 10.03.2025 | 182,20 | 182,20 | 179,00 | 179,00 | -4,28% | 33,00 |
| 07.03.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 2,52% | - |
| 06.03.2025 | 182,40 | 182,40 | 182,40 | 182,40 | 6,67% | - |
| 05.03.2025 | 178,00 | 178,00 | 171,00 | 171,00 | -7,47% | 25,00 |
| 04.03.2025 | 184,80 | 184,80 | 184,80 | 184,80 | -3,04% | - |
| 03.03.2025 | 190,60 | 190,60 | 190,60 | 190,60 | 0,85% | - |
| 28.02.2025 | 189,00 | 189,00 | 189,00 | 189,00 | -1,46% | - |
| 27.02.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -4,00% | - |
| 26.02.2025 | 193,20 | 199,80 | 193,20 | 199,80 | 6,73% | 30,00 |
| 25.02.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -0,53% | - |
| 24.02.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -5,14% | - |
| 21.02.2025 | 195,20 | 198,40 | 195,20 | 198,40 | 2,06% | 14,00 |
| 20.02.2025 | 187,20 | 194,40 | 187,20 | 194,40 | 2,53% | 10,00 |
| 19.02.2025 | 189,60 | 189,60 | 189,60 | 189,60 | -1,46% | 300,00 |
| 18.02.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -1,03% | - |
| 17.02.2025 | 195,00 | 195,00 | 194,40 | 194,40 | -1,12% | 50,00 |
| 14.02.2025 | 197,80 | 198,40 | 196,60 | 196,60 | -0,10% | 52,00 |
| 13.02.2025 | 200,00 | 202,00 | 196,80 | 196,80 | -2,09% | 217,00 |
| 12.02.2025 | 203,50 | 203,50 | 197,20 | 201,00 | 1,93% | 150,00 |
| 11.02.2025 | 200,50 | 200,50 | 197,20 | 197,20 | -0,60% | 5,00 |
| 10.02.2025 | 198,40 | 198,40 | 198,40 | 198,40 | -1,78% | - |
| 07.02.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -1,22% | - |
| 06.02.2025 | 210,00 | 210,00 | 204,50 | 204,50 | -2,15% | 20,00 |
| 05.02.2025 | 209,50 | 210,00 | 209,00 | 209,00 | -2,34% | 60,00 |
| 04.02.2025 | 214,50 | 214,50 | 214,00 | 214,00 | -1,38% | 20,00 |
| 03.02.2025 | 215,50 | 217,00 | 215,50 | 217,00 | -1,36% | 15,00 |
| 31.01.2025 | 224,50 | 224,50 | 220,00 | 220,00 | -3,93% | 13,00 |
| 30.01.2025 | 214,00 | 229,00 | 214,00 | 229,00 | 5,53% | 77,00 |
| 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% | - |