193,625€
3,90%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 192,60 | 194,25 | 188,25 | 194,25 | 4,24% | 1.917,00 |
| 04.09.2025 | 194,15 | 195,10 | 186,35 | 186,35 | -4,58% | 215,00 |
| 03.09.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -0,15% | - |
| 02.09.2025 | 201,80 | 201,80 | 195,60 | 195,60 | -3,65% | 85,00 |
| 01.09.2025 | 196,50 | 205,00 | 196,50 | 203,00 | 4,02% | 37,00 |
| 29.08.2025 | 195,15 | 195,15 | 195,15 | 195,15 | 1,04% | - |
| 28.08.2025 | 193,15 | 193,15 | 193,15 | 193,15 | -0,72% | - |
| 27.08.2025 | 196,00 | 196,05 | 194,55 | 194,55 | -1,64% | 55,00 |
| 26.08.2025 | 193,05 | 197,80 | 193,05 | 197,80 | 1,51% | 1,00 |
| 25.08.2025 | 196,90 | 196,90 | 194,85 | 194,85 | 1,35% | 22,00 |
| 22.08.2025 | 192,25 | 192,25 | 192,25 | 192,25 | -0,85% | - |
| 21.08.2025 | 197,15 | 197,15 | 193,90 | 193,90 | -0,77% | 150,00 |
| 20.08.2025 | 194,45 | 195,40 | 194,45 | 195,40 | 0,64% | 25,00 |
| 19.08.2025 | 194,15 | 194,15 | 194,15 | 194,15 | -0,18% | - |
| 18.08.2025 | 199,25 | 199,25 | 194,50 | 194,50 | -1,97% | 41,00 |
| 15.08.2025 | 197,10 | 198,40 | 197,10 | 198,40 | 1,22% | 70,00 |
| 14.08.2025 | 194,65 | 200,00 | 194,65 | 196,00 | -0,15% | 487,00 |
| 13.08.2025 | 198,05 | 198,05 | 195,90 | 196,30 | -0,71% | 1.518,00 |
| 12.08.2025 | 187,25 | 197,70 | 187,25 | 197,70 | 6,95% | 142,00 |
| 11.08.2025 | 181,15 | 184,85 | 181,15 | 184,85 | 3,27% | 128,00 |
| 08.08.2025 | 178,00 | 179,65 | 178,00 | 179,00 | 0,45% | 835,00 |
| 07.08.2025 | 177,45 | 178,20 | 177,10 | 178,20 | -0,45% | 610,00 |
| 06.08.2025 | 181,45 | 181,45 | 178,85 | 179,00 | -0,25% | 820,00 |
| 05.08.2025 | 180,15 | 180,15 | 179,45 | 179,45 | -0,83% | 103,00 |
| 04.08.2025 | 185,15 | 185,15 | 180,95 | 180,95 | -0,11% | 105,00 |
| 01.08.2025 | 185,40 | 185,40 | 180,55 | 181,15 | -4,96% | 190,00 |
| 31.07.2025 | 190,80 | 192,45 | 190,60 | 190,60 | -0,60% | 100,00 |
| 30.07.2025 | 194,85 | 195,00 | 191,75 | 191,75 | -1,84% | 188,00 |
| 29.07.2025 | 192,50 | 195,80 | 191,30 | 195,35 | 1,27% | 210,00 |
| 28.07.2025 | 194,50 | 198,30 | 191,95 | 192,90 | 2,09% | 375,00 |
| 25.07.2025 | 192,15 | 193,20 | 188,95 | 188,95 | -2,43% | 192,00 |
| 24.07.2025 | 192,30 | 193,65 | 189,70 | 193,65 | 1,20% | 310,00 |
| 23.07.2025 | 194,20 | 195,85 | 189,95 | 191,35 | -0,60% | 779,00 |
| 22.07.2025 | 206,20 | 207,80 | 178,35 | 192,50 | -4,89% | 2.415,00 |
| 21.07.2025 | 205,90 | 205,90 | 200,90 | 202,40 | -1,32% | 73,00 |
| 18.07.2025 | 210,80 | 211,20 | 205,00 | 205,10 | -3,30% | 68,00 |
| 17.07.2025 | 211,00 | 212,10 | 210,70 | 212,10 | 1,29% | 150,00 |
| 16.07.2025 | 210,50 | 210,90 | 209,40 | 209,40 | -1,23% | 80,00 |
| 15.07.2025 | 212,00 | 216,70 | 212,00 | 212,00 | -2,75% | 352,00 |
| 14.07.2025 | 218,90 | 218,90 | 218,00 | 218,00 | -1,93% | 16,00 |
| 11.07.2025 | 224,20 | 224,20 | 222,30 | 222,30 | -1,46% | 40,00 |
| 10.07.2025 | 219,20 | 225,60 | 219,00 | 225,60 | 3,20% | 1.428,00 |
| 09.07.2025 | 221,40 | 221,40 | 218,60 | 218,60 | -1,22% | 100,00 |
| 08.07.2025 | 216,20 | 221,30 | 216,20 | 221,30 | 2,60% | 230,00 |
| 07.07.2025 | 217,90 | 217,90 | 215,70 | 215,70 | -2,71% | 10,00 |
| 04.07.2025 | 218,70 | 221,70 | 217,80 | 221,70 | 0,73% | 15,00 |
| 03.07.2025 | 223,00 | 225,00 | 220,10 | 220,10 | -0,50% | 45,00 |
| 02.07.2025 | 218,70 | 221,40 | 218,70 | 221,20 | 2,31% | 465,00 |
| 01.07.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,78% | - |
| 30.06.2025 | 223,00 | 223,00 | 217,90 | 217,90 | -2,16% | 22,00 |
| 27.06.2025 | 218,70 | 225,00 | 218,70 | 222,70 | 1,88% | 120,00 |
| 26.06.2025 | 213,40 | 221,50 | 213,40 | 218,60 | 0,41% | 87,00 |
| 25.06.2025 | 214,30 | 218,80 | 214,30 | 217,70 | 0,88% | 134,00 |
| 24.06.2025 | 213,50 | 216,10 | 213,50 | 215,80 | 3,11% | 30,00 |
| 23.06.2025 | 212,10 | 212,10 | 209,30 | 209,30 | -3,50% | 10,00 |
| 20.06.2025 | 215,20 | 216,90 | 215,20 | 216,90 | 1,59% | 20,00 |
| 19.06.2025 | 207,30 | 213,50 | 207,30 | 213,50 | 3,04% | 72,00 |
| 18.06.2025 | 208,20 | 208,20 | 207,20 | 207,20 | -1,89% | 240,00 |
| 17.06.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -0,38% | - |
| 16.06.2025 | 203,90 | 212,00 | 203,80 | 212,00 | 1,78% | 115,00 |
| 13.06.2025 | 203,20 | 208,30 | 203,20 | 208,30 | 1,07% | 45,00 |
| 12.06.2025 | 206,30 | 206,30 | 206,10 | 206,10 | -0,39% | 25,00 |
| 11.06.2025 | 206,90 | 206,90 | 206,90 | 206,90 | -0,43% | - |
| 10.06.2025 | 206,80 | 209,20 | 206,80 | 207,80 | 0,53% | 170,00 |
| 09.06.2025 | 205,10 | 206,70 | 205,10 | 206,70 | 1,32% | 30,00 |
| 06.06.2025 | 204,70 | 204,70 | 204,00 | 204,00 | -0,87% | 8,00 |
| 05.06.2025 | 203,90 | 205,80 | 203,90 | 205,80 | 2,08% | 50,00 |
| 04.06.2025 | 205,70 | 205,70 | 199,90 | 201,60 | -2,28% | 295,00 |
| 03.06.2025 | 204,20 | 206,30 | 204,20 | 206,30 | 0,24% | 100,00 |
| 02.06.2025 | 213,00 | 213,00 | 201,50 | 205,80 | -2,00% | 1.201,00 |
| 30.05.2025 | 217,80 | 217,80 | 210,00 | 210,00 | -4,20% | 285,00 |
| 29.05.2025 | 219,20 | 219,20 | 219,20 | 219,20 | -0,72% | - |
| 28.05.2025 | 220,70 | 221,60 | 220,40 | 220,80 | 0,18% | 50,00 |
| 27.05.2025 | 220,40 | 220,40 | 220,40 | 220,40 | 0,73% | - |
| 26.05.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 0,23% | - |
| 23.05.2025 | 223,30 | 223,30 | 218,30 | 218,30 | -0,68% | 150,00 |
| 22.05.2025 | 225,70 | 225,70 | 219,80 | 219,80 | -3,68% | 235,00 |
| 21.05.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,48% | - |
| 20.05.2025 | 230,00 | 230,00 | 229,30 | 229,30 | 0,35% | 32,00 |
| 19.05.2025 | 228,50 | 228,50 | 228,50 | 228,50 | -0,26% | 5,00 |
| 16.05.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,00% | - |
| 15.05.2025 | 229,90 | 230,70 | 229,10 | 229,10 | -2,72% | 160,00 |
| 14.05.2025 | 231,70 | 235,50 | 231,70 | 235,50 | 1,07% | 422,00 |
| 13.05.2025 | 230,10 | 233,70 | 230,10 | 233,00 | 1,22% | 79,00 |
| 12.05.2025 | 229,10 | 230,20 | 226,70 | 230,20 | 0,92% | 87,00 |
| 09.05.2025 | 227,30 | 228,10 | 227,30 | 228,10 | -0,09% | 80,00 |
| 08.05.2025 | 226,10 | 228,30 | 225,70 | 228,30 | -0,39% | 262,00 |
| 07.05.2025 | 231,20 | 231,20 | 226,10 | 229,20 | -2,47% | 204,00 |
| 06.05.2025 | 234,60 | 235,00 | 234,60 | 235,00 | 0,43% | 2,00 |
| 05.05.2025 | 233,20 | 234,00 | 233,20 | 234,00 | 1,96% | 49,00 |
| 02.05.2025 | 227,20 | 232,00 | 227,20 | 229,50 | 0,79% | 4,00 |
| 30.04.2025 | 228,00 | 228,00 | 227,70 | 227,70 | 0,44% | 10,00 |
| 29.04.2025 | 222,60 | 226,70 | 222,60 | 226,70 | 0,58% | 4,00 |
| 28.04.2025 | 225,20 | 225,60 | 225,20 | 225,40 | -1,57% | 620,00 |
| 25.04.2025 | 229,10 | 232,20 | 229,00 | 229,00 | -0,74% | 805,00 |
| 24.04.2025 | 228,20 | 230,70 | 228,20 | 230,70 | 0,52% | 57,00 |
| 23.04.2025 | 225,60 | 231,00 | 223,20 | 229,50 | 3,94% | 153,00 |
| 22.04.2025 | 204,00 | 222,80 | 204,00 | 220,80 | 4,99% | 515,00 |
| 17.04.2025 | 214,00 | 219,00 | 203,50 | 210,30 | -0,05% | 216,00 |
| 16.04.2025 | 206,10 | 213,80 | 197,40 | 210,40 | 8,51% | 579,00 |