189,500€
0,48%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -1,44% | - |
| 15.04.2026 | 177,20 | 180,00 | 177,20 | 180,00 | 5,76% | 30,00 |
| 14.04.2026 | 170,20 | 170,20 | 170,20 | 170,20 | 3,28% | - |
| 13.04.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -4,52% | - |
| 10.04.2026 | 165,80 | 172,60 | 165,80 | 172,60 | 3,85% | 25,00 |
| 09.04.2026 | 172,40 | 172,40 | 166,20 | 166,20 | 0,24% | 60,00 |
| 08.04.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 0,61% | - |
| 07.04.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -0,72% | - |
| 02.04.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,66% | - |
| 01.04.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 3,18% | - |
| 31.03.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -1,68% | - |
| 30.03.2026 | 162,20 | 166,40 | 162,20 | 166,40 | -0,36% | 10,00 |
| 27.03.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -1,53% | - |
| 26.03.2026 | 170,00 | 170,00 | 169,60 | 169,60 | 1,19% | 26,00 |
| 25.03.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 1,95% | - |
| 24.03.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 2,11% | - |
| 23.03.2026 | 162,20 | 162,20 | 161,00 | 161,00 | -4,28% | 29,00 |
| 20.03.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,12% | 1,00 |
| 19.03.2026 | 169,60 | 169,60 | 168,00 | 168,00 | -4,76% | 10,00 |
| 18.03.2026 | 176,60 | 180,00 | 176,40 | 176,40 | -1,78% | 30,00 |
| 17.03.2026 | 166,00 | 179,60 | 166,00 | 179,60 | 8,59% | 160,00 |
| 16.03.2026 | 165,60 | 165,60 | 165,40 | 165,40 | -0,72% | 150,00 |
| 13.03.2026 | 168,60 | 168,60 | 166,60 | 166,60 | -2,34% | 16,00 |
| 12.03.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -0,93% | - |
| 11.03.2026 | 172,20 | 172,20 | 172,20 | 172,20 | 0,35% | - |
| 10.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,81% | - |
| 09.03.2026 | 173,20 | 173,20 | 173,00 | 173,00 | -1,70% | 110,00 |
| 06.03.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -3,83% | - |
| 05.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 2,92% | - |
| 04.03.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -1,22% | - |
| 03.03.2026 | 182,60 | 182,60 | 180,00 | 180,00 | -4,05% | 7,00 |
| 02.03.2026 | 185,40 | 187,60 | 185,40 | 187,60 | -2,09% | 22,00 |
| 27.02.2026 | 188,60 | 191,60 | 188,60 | 191,60 | 1,05% | 5,00 |
| 26.02.2026 | 189,60 | 189,60 | 189,60 | 189,60 | 0,21% | - |
| 25.02.2026 | 189,20 | 189,20 | 189,20 | 189,20 | 1,72% | - |
| 24.02.2026 | 187,60 | 187,60 | 186,00 | 186,00 | -2,62% | 45,00 |
| 23.02.2026 | 192,40 | 192,40 | 191,00 | 191,00 | -3,14% | 1,00 |
| 20.02.2026 | 190,40 | 197,20 | 190,40 | 197,20 | 4,78% | 27,00 |
| 19.02.2026 | 188,20 | 188,20 | 188,20 | 188,20 | 4,21% | - |
| 18.02.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 1,46% | - |
| 17.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | -1,87% | - |
| 16.02.2026 | 181,40 | 181,40 | 181,40 | 181,40 | -0,11% | 5,00 |
| 13.02.2026 | 177,60 | 181,60 | 177,60 | 181,60 | 2,60% | 5,00 |
| 12.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -0,34% | - |
| 11.02.2026 | 186,60 | 186,60 | 177,60 | 177,60 | -2,52% | 30,00 |
| 10.02.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -2,36% | - |
| 09.02.2026 | 186,60 | 186,60 | 186,60 | 186,60 | 0,54% | 10,00 |
| 06.02.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -0,54% | - |
| 05.02.2026 | 190,40 | 190,40 | 186,60 | 186,60 | -1,69% | 21,00 |
| 04.02.2026 | 193,40 | 193,40 | 189,80 | 189,80 | 4,29% | 3,00 |
| 03.02.2026 | 187,20 | 187,20 | 182,00 | 182,00 | -2,15% | 200,00 |
| 02.02.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -0,75% | - |
| 30.01.2026 | 190,80 | 190,80 | 187,40 | 187,40 | -2,40% | 8,00 |
| 29.01.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -1,34% | - |
| 28.01.2026 | 198,20 | 198,20 | 194,60 | 194,60 | -2,31% | 20,00 |
| 27.01.2026 | 202,00 | 202,00 | 199,20 | 199,20 | -1,87% | 36,00 |
| 26.01.2026 | 205,00 | 205,00 | 203,00 | 203,00 | 0,25% | 25,00 |
| 23.01.2026 | 202,50 | 202,50 | 202,50 | 202,50 | 0,00% | - |
| 22.01.2026 | 198,60 | 202,50 | 198,60 | 202,50 | 4,60% | 200,00 |
| 21.01.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 0,21% | - |
| 20.01.2026 | 193,20 | 193,20 | 193,20 | 193,20 | -2,23% | - |
| 19.01.2026 | 197,60 | 197,60 | 197,60 | 197,60 | 0,51% | - |
| 16.01.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 1,24% | - |
| 15.01.2026 | 194,20 | 194,20 | 194,20 | 194,20 | -2,90% | - |
| 14.01.2026 | 198,00 | 200,00 | 198,00 | 200,00 | -1,48% | 1.029,00 |
| 13.01.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 0,25% | - |
| 12.01.2026 | 197,80 | 206,00 | 197,80 | 202,50 | 0,50% | 22,00 |
| 09.01.2026 | 201,50 | 201,50 | 201,50 | 201,50 | -1,23% | - |
| 08.01.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -0,49% | - |
| 07.01.2026 | 203,50 | 207,00 | 203,50 | 205,00 | 4,81% | 259,00 |
| 06.01.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 1,14% | - |
| 05.01.2026 | 193,40 | 193,40 | 193,40 | 193,40 | -1,43% | - |
| 02.01.2026 | 192,40 | 196,20 | 190,00 | 196,20 | 4,14% | 26,00 |
| 30.12.2025 | 189,40 | 189,40 | 188,40 | 188,40 | 0,75% | 5,00 |
| 29.12.2025 | 187,00 | 187,00 | 187,00 | 187,00 | -0,11% | - |
| 23.12.2025 | 186,80 | 189,00 | 186,80 | 187,20 | 1,19% | 49,00 |