249,950€
3,97%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 244,50 | 250,70 | 244,50 | 250,70 | 4,28% | 313,00 |
| 27.11.2025 | 240,40 | 240,40 | 240,40 | 240,40 | -0,62% | - |
| 26.11.2025 | 243,30 | 243,30 | 241,90 | 241,90 | -0,58% | 65,00 |
| 25.11.2025 | 230,90 | 243,30 | 230,90 | 243,30 | 6,06% | 96,00 |
| 24.11.2025 | 225,70 | 229,40 | 225,70 | 229,40 | 1,77% | 50,00 |
| 21.11.2025 | 218,10 | 225,40 | 218,10 | 225,40 | 0,54% | 80,00 |
| 20.11.2025 | 224,80 | 224,80 | 224,20 | 224,20 | 0,54% | 7,00 |
| 19.11.2025 | 223,20 | 223,20 | 223,00 | 223,00 | -0,09% | 22,00 |
| 18.11.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -2,32% | - |
| 17.11.2025 | 229,60 | 229,60 | 228,50 | 228,50 | 0,09% | 15,00 |
| 14.11.2025 | 228,30 | 228,30 | 228,30 | 228,30 | -1,81% | - |
| 13.11.2025 | 234,30 | 234,30 | 232,50 | 232,50 | 0,30% | 40,00 |
| 12.11.2025 | 231,80 | 231,80 | 231,80 | 231,80 | 3,11% | - |
| 11.11.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -0,13% | 4,00 |
| 10.11.2025 | 224,20 | 225,10 | 224,20 | 225,10 | 1,44% | 30,00 |
| 07.11.2025 | 222,70 | 222,70 | 221,90 | 221,90 | -1,99% | 1,00 |
| 06.11.2025 | 225,30 | 226,40 | 225,30 | 226,40 | 0,18% | 57,00 |
| 05.11.2025 | 228,90 | 228,90 | 226,00 | 226,00 | -1,22% | 300,00 |
| 04.11.2025 | 227,40 | 228,80 | 227,40 | 228,80 | -0,56% | 23,00 |
| 03.11.2025 | 236,40 | 236,40 | 230,00 | 230,10 | -4,05% | 693,00 |
| 31.10.2025 | 236,00 | 239,80 | 236,00 | 239,80 | 1,27% | 175,00 |
| 30.10.2025 | 239,70 | 245,00 | 236,80 | 236,80 | -1,17% | 27,00 |
| 29.10.2025 | 235,20 | 240,30 | 233,30 | 239,60 | 1,44% | 51,00 |
| 28.10.2025 | 237,60 | 240,90 | 236,20 | 236,20 | -0,63% | 156,00 |
| 27.10.2025 | 241,00 | 242,10 | 237,70 | 237,70 | -1,37% | 122,00 |
| 24.10.2025 | 237,70 | 241,00 | 237,70 | 241,00 | 1,09% | 200,00 |
| 23.10.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -0,04% | - |
| 22.10.2025 | 236,70 | 240,10 | 236,70 | 238,50 | 0,21% | 139,00 |
| 21.10.2025 | 231,40 | 241,50 | 231,40 | 238,00 | 3,48% | 290,00 |
| 20.10.2025 | 228,70 | 230,20 | 228,70 | 230,00 | 0,04% | 52,00 |
| 17.10.2025 | 225,20 | 231,20 | 225,20 | 229,90 | 0,66% | 440,00 |
| 16.10.2025 | 220,10 | 237,30 | 220,10 | 228,40 | 8,14% | 548,00 |
| 15.10.2025 | 210,50 | 215,00 | 210,50 | 211,20 | -0,61% | 110,00 |
| 14.10.2025 | 212,50 | 212,50 | 212,50 | 212,50 | -0,51% | - |
| 13.10.2025 | 213,90 | 213,90 | 212,60 | 213,60 | 0,56% | 90,00 |
| 10.10.2025 | 213,70 | 213,70 | 212,40 | 212,40 | -0,42% | 46,00 |
| 09.10.2025 | 216,20 | 216,20 | 212,80 | 213,30 | -0,28% | 200,00 |
| 08.10.2025 | 214,50 | 215,80 | 212,50 | 213,90 | -3,82% | 111,00 |
| 07.10.2025 | 225,60 | 225,60 | 219,70 | 222,40 | -1,37% | 181,00 |
| 06.10.2025 | 229,30 | 229,30 | 225,50 | 225,50 | -0,31% | 96,00 |
| 03.10.2025 | 220,80 | 226,20 | 220,80 | 226,20 | 2,12% | 50,00 |
| 02.10.2025 | 217,50 | 225,70 | 217,50 | 221,50 | 2,07% | 208,00 |
| 01.10.2025 | 198,50 | 217,00 | 198,50 | 217,00 | 11,97% | 675,00 |
| 30.09.2025 | 192,65 | 193,80 | 190,00 | 193,80 | 1,07% | 160,00 |
| 29.09.2025 | 193,75 | 193,75 | 191,75 | 191,75 | -1,49% | 18,00 |
| 26.09.2025 | 192,55 | 194,65 | 192,55 | 194,65 | -3,21% | 40,00 |
| 25.09.2025 | 204,10 | 204,10 | 201,10 | 201,10 | -1,61% | 4,00 |
| 24.09.2025 | 208,50 | 208,50 | 203,30 | 204,40 | -1,06% | 290,00 |
| 23.09.2025 | 209,40 | 209,40 | 206,60 | 206,60 | -1,71% | 50,00 |
| 22.09.2025 | 208,10 | 211,10 | 208,10 | 210,20 | 0,24% | 60,00 |
| 19.09.2025 | 205,40 | 209,70 | 205,40 | 209,70 | 1,26% | 70,00 |
| 18.09.2025 | 199,10 | 210,00 | 199,10 | 207,10 | 5,18% | 508,00 |
| 17.09.2025 | 196,90 | 196,90 | 196,90 | 196,90 | 0,15% | - |
| 16.09.2025 | 197,05 | 202,00 | 196,60 | 196,60 | 1,84% | 328,00 |
| 15.09.2025 | 193,05 | 193,05 | 193,05 | 193,05 | -1,33% | 32,00 |
| 12.09.2025 | 193,35 | 195,65 | 192,45 | 195,65 | 0,67% | 120,00 |
| 11.09.2025 | 198,85 | 200,60 | 194,35 | 194,35 | -2,07% | 460,00 |
| 10.09.2025 | 198,45 | 198,45 | 198,45 | 198,45 | 0,30% | - |
| 09.09.2025 | 193,75 | 200,10 | 193,75 | 197,85 | 2,04% | 81,00 |
| 08.09.2025 | 192,75 | 193,90 | 192,75 | 193,90 | -0,18% | 150,00 |
| 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 |