217,000€
1,45%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 214,70 | 216,80 | 214,50 | 216,80 | 1,36% | 260,00 |
| 20.12.2024 | 212,80 | 213,90 | 212,80 | 213,90 | -0,47% | 4,00 |
| 19.12.2024 | 214,50 | 217,40 | 214,50 | 214,90 | -1,51% | 149,00 |
| 18.12.2024 | 216,10 | 219,70 | 216,10 | 218,20 | -1,31% | 24,00 |
| 17.12.2024 | 222,40 | 222,40 | 221,10 | 221,10 | 0,50% | 449,00 |
| 16.12.2024 | 226,90 | 226,90 | 220,00 | 220,00 | -3,42% | 175,00 |
| 13.12.2024 | 230,90 | 230,90 | 227,80 | 227,80 | -0,83% | 91,00 |
| 12.12.2024 | 228,90 | 230,80 | 228,80 | 229,70 | -0,56% | 406,00 |
| 11.12.2024 | 226,80 | 231,00 | 226,80 | 231,00 | 1,58% | 244,00 |
| 10.12.2024 | 213,50 | 227,90 | 213,50 | 227,40 | 6,21% | 310,00 |
| 09.12.2024 | 211,50 | 214,10 | 211,50 | 214,10 | 0,47% | 125,00 |
| 06.12.2024 | 211,60 | 213,10 | 211,60 | 213,10 | 0,38% | 30,00 |
| 05.12.2024 | 215,70 | 216,30 | 211,90 | 212,30 | -1,76% | 146,00 |
| 04.12.2024 | 212,90 | 216,10 | 212,90 | 216,10 | 1,46% | 103,00 |
| 03.12.2024 | 218,20 | 218,20 | 211,60 | 213,00 | -2,34% | 165,00 |
| 02.12.2024 | 216,60 | 218,10 | 216,60 | 218,10 | -0,77% | 12,00 |
| 29.11.2024 | 219,80 | 219,80 | 219,80 | 219,80 | -0,90% | - |
| 28.11.2024 | 218,50 | 221,80 | 218,50 | 221,80 | 1,09% | 119,00 |
| 27.11.2024 | 215,90 | 219,40 | 215,90 | 219,40 | 1,81% | 94,00 |
| 26.11.2024 | 214,40 | 218,90 | 214,40 | 215,50 | 0,05% | 405,00 |
| 25.11.2024 | 211,70 | 217,30 | 211,70 | 215,40 | 1,60% | 619,00 |
| 22.11.2024 | 205,90 | 214,10 | 205,90 | 212,00 | 3,64% | 149,00 |
| 21.11.2024 | 206,90 | 207,25 | 201,50 | 204,55 | -1,09% | 82,00 |
| 20.11.2024 | 209,20 | 210,50 | 204,70 | 206,80 | -1,29% | 726,00 |
| 19.11.2024 | 212,00 | 214,10 | 209,50 | 209,50 | -1,18% | 991,00 |
| 18.11.2024 | 214,00 | 214,00 | 209,70 | 212,00 | -2,97% | 1.175,00 |
| 15.11.2024 | 225,90 | 227,00 | 217,50 | 218,50 | -4,59% | 786,00 |
| 14.11.2024 | 225,10 | 229,40 | 225,10 | 229,00 | 0,26% | 162,00 |
| 13.11.2024 | 228,60 | 228,60 | 228,40 | 228,40 | -1,76% | 50,00 |
| 12.11.2024 | 226,00 | 234,10 | 225,00 | 232,50 | 1,75% | 85,00 |
| 11.11.2024 | 229,10 | 229,90 | 227,90 | 228,50 | 0,40% | 94,00 |
| 08.11.2024 | 232,20 | 233,70 | 227,60 | 227,60 | -2,61% | 6,00 |
| 07.11.2024 | 228,20 | 238,00 | 228,20 | 233,70 | 1,08% | 628,00 |
| 06.11.2024 | 237,50 | 237,50 | 230,20 | 231,20 | -2,94% | 105,00 |
| 05.11.2024 | 240,90 | 240,90 | 238,20 | 238,20 | -1,61% | 15,00 |
| 04.11.2024 | 243,00 | 245,00 | 242,10 | 242,10 | 3,02% | 160,00 |
| 01.11.2024 | 237,40 | 237,40 | 235,00 | 235,00 | -0,76% | 55,00 |
| 31.10.2024 | 234,20 | 236,80 | 234,20 | 236,80 | -1,25% | 110,00 |
| 30.10.2024 | 244,00 | 244,00 | 239,00 | 239,80 | -2,80% | 443,00 |
| 29.10.2024 | 246,70 | 246,70 | 246,70 | 246,70 | 0,37% | - |
| 28.10.2024 | 244,60 | 245,80 | 244,60 | 245,80 | 0,24% | 30,00 |
| 25.10.2024 | 248,60 | 248,60 | 245,20 | 245,20 | -2,19% | 6,00 |
| 24.10.2024 | 252,50 | 252,50 | 250,70 | 250,70 | -0,28% | 43,00 |
| 23.10.2024 | 255,90 | 255,90 | 251,00 | 251,40 | -1,95% | 1.390,00 |
| 22.10.2024 | 254,70 | 263,00 | 251,60 | 256,40 | 0,63% | 216,00 |
| 21.10.2024 | 260,80 | 262,10 | 254,80 | 254,80 | -4,14% | 115,00 |
| 18.10.2024 | 264,80 | 271,10 | 262,30 | 265,80 | 0,34% | 377,00 |
| 17.10.2024 | 240,10 | 270,00 | 240,10 | 264,90 | 15,63% | 2.217,00 |
| 16.10.2024 | 236,20 | 236,20 | 227,50 | 229,10 | -3,58% | 483,00 |
| 15.10.2024 | 241,70 | 245,30 | 237,60 | 237,60 | -1,45% | 79,00 |
| 14.10.2024 | 239,60 | 241,10 | 239,60 | 241,10 | 0,42% | 1,00 |
| 11.10.2024 | 234,70 | 240,50 | 234,70 | 240,10 | 2,26% | 250,00 |
| 10.10.2024 | 236,40 | 236,40 | 234,80 | 234,80 | -1,47% | 187,00 |
| 09.10.2024 | 235,10 | 238,30 | 235,10 | 238,30 | 2,54% | 8,00 |
| 08.10.2024 | 234,50 | 234,50 | 228,50 | 232,40 | -1,98% | 195,00 |
| 07.10.2024 | 237,60 | 237,60 | 235,30 | 237,10 | 0,89% | 14,00 |
| 04.10.2024 | 237,60 | 242,70 | 235,00 | 235,00 | -2,61% | 666,00 |
| 03.10.2024 | 241,00 | 241,30 | 241,00 | 241,30 | -2,31% | 50,00 |
| 02.10.2024 | 245,90 | 248,50 | 245,90 | 247,00 | -0,56% | 91,00 |
| 01.10.2024 | 251,20 | 251,20 | 248,40 | 248,40 | -2,13% | 20,00 |
| 30.09.2024 | 251,80 | 257,20 | 251,10 | 253,80 | -1,28% | 311,00 |
| 27.09.2024 | 247,30 | 257,30 | 247,30 | 257,10 | 3,63% | 946,00 |
| 26.09.2024 | 229,40 | 251,30 | 229,40 | 248,10 | 7,87% | 445,00 |
| 25.09.2024 | 230,90 | 232,40 | 230,00 | 230,00 | -0,86% | 155,00 |
| 24.09.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -2,36% | - |
| 23.09.2024 | 230,60 | 237,60 | 230,60 | 237,60 | -0,63% | 50,00 |
| 20.09.2024 | 245,80 | 245,80 | 239,10 | 239,10 | -3,90% | 26,00 |
| 19.09.2024 | 247,00 | 256,50 | 247,00 | 248,80 | 2,43% | 558,00 |
| 18.09.2024 | 244,30 | 244,30 | 232,70 | 242,90 | -0,70% | 89,00 |
| 17.09.2024 | 235,40 | 247,20 | 235,40 | 244,60 | 1,58% | 145,00 |
| 16.09.2024 | 245,40 | 245,40 | 240,60 | 240,80 | -2,55% | 90,00 |
| 13.09.2024 | 243,90 | 247,10 | 243,90 | 247,10 | 0,69% | 40,00 |
| 12.09.2024 | 252,00 | 252,00 | 245,40 | 245,40 | -2,66% | 35,00 |
| 11.09.2024 | 252,10 | 252,10 | 252,10 | 252,10 | -3,56% | - |
| 10.09.2024 | 251,10 | 262,00 | 251,10 | 261,40 | 3,48% | 119,00 |
| 09.09.2024 | 236,50 | 252,60 | 236,50 | 252,60 | 4,77% | 90,00 |
| 06.09.2024 | 234,60 | 241,10 | 234,60 | 241,10 | 5,42% | 13,00 |
| 05.09.2024 | 229,90 | 229,90 | 228,70 | 228,70 | -1,68% | 20,00 |
| 04.09.2024 | 233,10 | 233,10 | 232,60 | 232,60 | -2,64% | 6,00 |
| 03.09.2024 | 238,90 | 238,90 | 238,90 | 238,90 | 0,50% | - |
| 02.09.2024 | 247,80 | 247,80 | 237,70 | 237,70 | -5,15% | 190,00 |
| 30.08.2024 | 248,10 | 250,60 | 248,10 | 250,60 | 0,76% | 23,00 |
| 29.08.2024 | 243,40 | 249,30 | 243,40 | 248,70 | 1,80% | 21,00 |
| 28.08.2024 | 244,30 | 244,30 | 244,30 | 244,30 | 1,58% | - |
| 27.08.2024 | 240,50 | 240,50 | 240,50 | 240,50 | 0,17% | - |
| 26.08.2024 | 241,30 | 241,30 | 239,90 | 240,10 | 2,17% | 224,00 |
| 23.08.2024 | 239,10 | 239,10 | 235,00 | 235,00 | -2,16% | 29,00 |
| 22.08.2024 | 237,30 | 240,80 | 237,30 | 240,20 | 1,01% | 90,00 |
| 21.08.2024 | 235,10 | 237,80 | 235,10 | 237,80 | 1,41% | 22,00 |
| 20.08.2024 | 241,10 | 241,10 | 234,50 | 234,50 | -2,29% | 23,00 |
| 19.08.2024 | 238,10 | 240,00 | 237,40 | 240,00 | 0,42% | 58,00 |
| 16.08.2024 | 238,00 | 239,00 | 238,00 | 239,00 | -0,62% | 230,00 |
| 15.08.2024 | 234,40 | 240,50 | 234,40 | 240,50 | 0,97% | 6,00 |
| 14.08.2024 | 236,40 | 238,20 | 236,40 | 238,20 | 0,00% | 2,00 |
| 13.08.2024 | 240,30 | 240,30 | 231,80 | 238,20 | -3,17% | 16,00 |
| 12.08.2024 | 247,70 | 247,70 | 246,00 | 246,00 | -0,24% | 8,00 |
| 09.08.2024 | 244,30 | 247,90 | 244,30 | 246,60 | 0,98% | 6,00 |
| 08.08.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -2,20% | - |
| 07.08.2024 | 241,00 | 249,70 | 241,00 | 249,70 | 5,23% | 9,00 |
| 06.08.2024 | 242,40 | 243,70 | 237,30 | 237,30 | -0,25% | 36,00 |