185,800€
0,65%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 187,00 | 187,10 | 187,00 | 187,10 | 1,35% | - |
| 15.12.2025 | 186,40 | 187,80 | 184,60 | 184,60 | -2,53% | 9,00 |
| 12.12.2025 | 191,20 | 191,20 | 189,40 | 189,40 | -3,37% | 2,00 |
| 11.12.2025 | 196,00 | 196,00 | 196,00 | 196,00 | 0,31% | - |
| 10.12.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,72% | 3,00 |
| 09.12.2025 | 194,40 | 194,40 | 194,00 | 194,00 | -0,21% | 120,00 |
| 08.12.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -2,02% | - |
| 05.12.2025 | 197,40 | 198,40 | 196,20 | 198,40 | -1,29% | 12,00 |
| 04.12.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -0,25% | - |
| 03.12.2025 | 194,20 | 201,50 | 194,20 | 201,50 | 2,91% | 65,00 |
| 02.12.2025 | 195,80 | 195,80 | 195,80 | 195,80 | -0,61% | - |
| 01.12.2025 | 191,20 | 199,00 | 191,20 | 197,00 | 3,79% | 425,00 |
| 28.11.2025 | 189,80 | 189,80 | 189,80 | 189,80 | 3,26% | - |
| 27.11.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -1,61% | - |
| 26.11.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 4,47% | - |
| 25.11.2025 | 178,80 | 178,80 | 178,80 | 178,80 | -1,54% | - |
| 24.11.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 3,53% | 11,00 |
| 21.11.2025 | 170,20 | 175,40 | 170,20 | 175,40 | -0,23% | 3,00 |
| 20.11.2025 | 169,00 | 175,80 | 169,00 | 175,80 | 1,38% | 20,00 |
| 19.11.2025 | 173,40 | 173,40 | 173,40 | 173,40 | -2,91% | - |
| 18.11.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,33% | - |
| 17.11.2025 | 179,40 | 181,20 | 179,20 | 179,20 | 0,79% | 9,00 |
| 14.11.2025 | 177,80 | 177,80 | 177,80 | 177,80 | -2,09% | - |
| 13.11.2025 | 182,40 | 182,40 | 181,60 | 181,60 | 2,60% | 2,00 |
| 12.11.2025 | 177,00 | 177,00 | 177,00 | 177,00 | 1,61% | - |
| 11.11.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,23% | - |
| 10.11.2025 | 175,20 | 175,20 | 174,60 | 174,60 | -0,57% | 13,00 |
| 07.11.2025 | 175,60 | 175,60 | 175,60 | 175,60 | -1,13% | - |
| 06.11.2025 | 177,60 | 177,60 | 177,60 | 177,60 | -1,66% | - |
| 05.11.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -1,10% | 10,00 |
| 04.11.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -2,87% | - |
| 03.11.2025 | 189,00 | 189,80 | 188,00 | 188,00 | -0,53% | 50,00 |
| 31.10.2025 | 188,60 | 189,00 | 188,60 | 189,00 | -0,74% | 50,00 |
| 30.10.2025 | 190,20 | 190,40 | 190,20 | 190,40 | 0,11% | 9,00 |
| 29.10.2025 | 190,00 | 190,20 | 190,00 | 190,20 | 0,42% | 8,00 |
| 28.10.2025 | 189,40 | 189,40 | 189,40 | 189,40 | -4,63% | - |
| 27.10.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 4,31% | 6,00 |
| 24.10.2025 | 190,40 | 190,40 | 190,40 | 190,40 | -1,24% | - |
| 23.10.2025 | 192,80 | 192,80 | 192,80 | 192,80 | 0,31% | - |
| 22.10.2025 | 197,20 | 197,20 | 192,20 | 192,20 | 0,84% | 95,00 |
| 21.10.2025 | 188,00 | 196,00 | 188,00 | 190,60 | 3,47% | 135,00 |
| 20.10.2025 | 187,20 | 187,20 | 184,20 | 184,20 | 0,00% | 175,00 |
| 17.10.2025 | 183,00 | 184,20 | 183,00 | 184,20 | -0,97% | 10,00 |
| 16.10.2025 | 180,60 | 192,00 | 180,60 | 186,00 | 10,85% | 579,00 |
| 15.10.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,64% | - |
| 14.10.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -2,96% | - |
| 13.10.2025 | 171,20 | 175,80 | 171,20 | 175,80 | 1,85% | 40,00 |
| 10.10.2025 | 173,40 | 173,40 | 172,60 | 172,60 | -1,93% | 20,00 |
| 09.10.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -1,01% | 30,00 |
| 08.10.2025 | 178,00 | 178,00 | 177,80 | 177,80 | -3,16% | 20,00 |
| 07.10.2025 | 183,60 | 183,60 | 183,60 | 183,60 | 0,00% | 4,00 |
| 06.10.2025 | 182,40 | 183,60 | 182,40 | 183,60 | 1,10% | 12,00 |
| 03.10.2025 | 177,00 | 181,60 | 177,00 | 181,60 | 2,71% | 38,00 |
| 02.10.2025 | 173,20 | 180,40 | 173,20 | 176,80 | 1,03% | 220,00 |
| 01.10.2025 | 164,80 | 175,00 | 164,80 | 175,00 | 11,32% | 6,00 |
| 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 |