287,400€
-0,93%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 286,80 | 287,00 | 286,80 | 287,00 | -1,07% | - |
| 12.11.2026 | 294,20 | 296,20 | 290,10 | 290,10 | -0,41% | 45,00 |
| 11.11.2026 | 291,30 | 291,30 | 291,30 | 291,30 | 0,55% | - |
| 10.11.2026 | 293,90 | 293,90 | 289,70 | 289,70 | -1,19% | 15,00 |
| 09.11.2026 | 288,60 | 294,60 | 288,60 | 293,20 | 2,84% | 38,00 |
| 06.11.2026 | 285,10 | 285,10 | 285,10 | 285,10 | -1,14% | - |
| 05.11.2026 | 288,00 | 288,40 | 288,00 | 288,40 | -0,24% | 10,00 |
| 04.11.2026 | 291,00 | 295,50 | 289,10 | 289,10 | -1,53% | 197,00 |
| 03.11.2026 | 293,60 | 293,60 | 293,60 | 293,60 | -1,58% | - |
| 02.11.2026 | 287,90 | 298,30 | 287,90 | 298,30 | 2,65% | 12,00 |
| 30.10.2026 | 293,60 | 293,60 | 290,60 | 290,60 | -1,92% | 142,00 |
| 29.10.2026 | 291,00 | 299,00 | 291,00 | 296,30 | 0,99% | 62,00 |
| 28.10.2026 | 289,10 | 293,40 | 289,10 | 293,40 | 1,24% | 10,00 |
| 27.10.2026 | 287,30 | 290,00 | 287,30 | 289,80 | 0,62% | 39,00 |
| 26.10.2026 | 281,10 | 288,00 | 281,10 | 288,00 | 1,66% | 88,00 |
| 23.10.2026 | 278,30 | 283,30 | 276,40 | 283,30 | 1,36% | 74,00 |
| 22.10.2026 | 264,80 | 280,00 | 264,80 | 279,50 | 5,71% | 939,00 |
| 21.10.2026 | 262,90 | 264,40 | 262,90 | 264,40 | 0,00% | 105,00 |
| 20.10.2026 | 259,00 | 264,40 | 259,00 | 264,40 | 1,81% | 180,00 |
| 19.10.2026 | 259,70 | 259,70 | 259,70 | 259,70 | -1,07% | 1,00 |
| 16.10.2026 | 261,10 | 262,50 | 258,50 | 262,50 | 0,73% | 365,00 |
| 15.10.2026 | 256,50 | 260,60 | 256,50 | 260,60 | 3,91% | 22,00 |
| 14.10.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -0,48% | - |
| 13.10.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -0,51% | - |
| 12.10.2026 | 253,90 | 253,90 | 253,30 | 253,30 | 2,18% | 50,00 |
| 09.10.2026 | 247,90 | 247,90 | 247,90 | 247,90 | -0,16% | - |
| 08.10.2026 | 258,60 | 258,60 | 246,30 | 248,30 | -3,98% | 76,00 |
| 07.10.2026 | 259,60 | 259,60 | 258,60 | 258,60 | -1,26% | 215,00 |
| 06.10.2026 | 253,40 | 269,80 | 253,40 | 261,90 | 4,63% | 264,00 |
| 05.10.2026 | 250,30 | 250,30 | 250,30 | 250,30 | -0,79% | - |
| 02.10.2026 | 252,30 | 252,30 | 252,30 | 252,30 | 0,12% | - |
| 01.10.2026 | 258,20 | 258,20 | 252,00 | 252,00 | -3,41% | 40,00 |
| 30.09.2026 | 260,90 | 260,90 | 260,90 | 260,90 | -0,57% | - |
| 29.09.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -0,53% | - |
| 28.09.2026 | 257,40 | 265,90 | 257,40 | 263,80 | 1,38% | 52,00 |
| 25.09.2026 | 264,20 | 264,20 | 260,20 | 260,20 | 0,08% | 30,00 |
| 24.09.2026 | 251,50 | 260,00 | 251,50 | 260,00 | 2,85% | 25,00 |
| 23.09.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -0,20% | - |
| 22.09.2026 | 248,00 | 253,30 | 248,00 | 253,30 | 2,43% | 130,00 |
| 21.09.2026 | 247,30 | 247,30 | 247,30 | 247,30 | 0,00% | - |
| 18.09.2026 | 246,60 | 247,30 | 246,50 | 247,30 | 2,15% | 30,00 |
| 17.09.2026 | 242,10 | 242,10 | 242,10 | 242,10 | 0,21% | - |
| 16.09.2026 | 238,40 | 241,60 | 238,40 | 241,60 | 1,60% | 60,00 |
| 15.09.2026 | 229,00 | 237,80 | 229,00 | 237,80 | 2,72% | 177,00 |
| 14.09.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -0,17% | - |
| 11.09.2026 | 230,30 | 231,90 | 230,30 | 231,90 | -1,78% | 30,00 |
| 10.09.2026 | 236,10 | 236,10 | 236,10 | 236,10 | -0,21% | - |
| 09.09.2026 | 236,60 | 236,60 | 236,60 | 236,60 | -1,00% | - |
| 08.09.2026 | 234,10 | 239,00 | 234,10 | 239,00 | 1,06% | 80,00 |
| 07.09.2026 | 236,50 | 236,50 | 236,50 | 236,50 | -0,63% | - |
| 04.09.2026 | 244,10 | 244,10 | 238,00 | 238,00 | -2,86% | 45,00 |
| 03.09.2026 | 245,10 | 245,10 | 245,00 | 245,00 | 0,00% | 20,00 |
| 02.09.2026 | 245,70 | 245,70 | 242,90 | 245,00 | -2,55% | 85,00 |
| 01.09.2026 | 248,10 | 251,90 | 248,10 | 251,40 | -0,12% | 46,00 |
| 31.08.2026 | 252,20 | 252,20 | 251,70 | 251,70 | 0,80% | 53,00 |
| 28.08.2026 | 249,40 | 249,70 | 249,40 | 249,70 | -0,52% | 55,00 |
| 27.08.2026 | 243,90 | 251,00 | 243,90 | 251,00 | 2,12% | 20,00 |
| 26.08.2026 | 245,70 | 245,80 | 245,70 | 245,80 | 0,57% | 40,00 |
| 25.08.2026 | 242,60 | 245,80 | 242,60 | 244,40 | -0,57% | 60,00 |
| 24.08.2026 | 245,80 | 245,80 | 245,80 | 245,80 | -0,61% | 25,00 |
| 21.08.2026 | 247,30 | 247,30 | 247,30 | 247,30 | 0,69% | - |
| 20.08.2026 | 241,80 | 248,10 | 241,80 | 245,60 | 7,39% | 192,00 |
| 19.08.2026 | 228,70 | 228,70 | 228,70 | 228,70 | -0,87% | - |
| 18.08.2026 | 232,40 | 232,40 | 230,70 | 230,70 | -1,95% | 10,00 |
| 17.08.2026 | 236,90 | 236,90 | 231,90 | 235,30 | 0,26% | 12,00 |
| 14.08.2026 | 235,70 | 237,60 | 234,70 | 234,70 | -2,21% | 90,00 |
| 13.08.2026 | 235,30 | 240,00 | 235,30 | 240,00 | 1,82% | 10,00 |
| 12.08.2026 | 237,20 | 237,20 | 235,70 | 235,70 | -1,26% | 66,00 |
| 11.08.2026 | 237,80 | 239,10 | 236,60 | 238,70 | 0,59% | 86,00 |
| 10.08.2026 | 231,50 | 237,30 | 231,50 | 237,30 | 2,28% | 5,00 |
| 07.08.2026 | 228,40 | 232,00 | 228,40 | 232,00 | 1,53% | 13,00 |
| 06.08.2026 | 228,00 | 232,60 | 228,00 | 228,50 | 1,29% | 6,00 |
| 05.08.2026 | 227,80 | 229,60 | 224,80 | 225,60 | 0,18% | 200,00 |
| 04.08.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -1,57% | - |
| 03.08.2026 | 220,20 | 228,80 | 220,20 | 228,80 | 2,65% | 206,00 |
| 31.07.2026 | 223,80 | 223,80 | 222,90 | 222,90 | 0,36% | 23,00 |
| 30.07.2026 | 222,10 | 222,10 | 222,10 | 222,10 | -1,51% | - |
| 29.07.2026 | 220,90 | 225,70 | 220,90 | 225,50 | 0,00% | 305,00 |
| 28.07.2026 | 216,00 | 225,50 | 216,00 | 225,50 | 4,40% | 65,00 |
| 27.07.2026 | 220,40 | 220,40 | 216,00 | 216,00 | -2,09% | 8,00 |
| 24.07.2026 | 220,60 | 220,60 | 215,60 | 220,60 | -0,18% | 1.723,00 |
| 23.07.2026 | 230,10 | 230,10 | 209,90 | 221,00 | 0,23% | 669,00 |
| 22.07.2026 | 219,20 | 224,20 | 217,00 | 220,50 | 0,64% | 100,00 |
| 21.07.2026 | 236,70 | 236,70 | 212,30 | 219,10 | -9,61% | 305,00 |
| 20.07.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -1,06% | - |
| 17.07.2026 | 245,00 | 245,00 | 245,00 | 245,00 | -0,28% | - |
| 16.07.2026 | 246,60 | 246,60 | 245,70 | 245,70 | -1,25% | 80,00 |
| 15.07.2026 | 248,40 | 248,80 | 248,40 | 248,80 | 0,81% | 21,00 |
| 14.07.2026 | 246,80 | 246,80 | 246,80 | 246,80 | -0,20% | - |
| 13.07.2026 | 239,80 | 249,80 | 239,80 | 247,30 | 2,44% | 190,00 |
| 10.07.2026 | 232,10 | 241,40 | 232,10 | 241,40 | 4,10% | 40,00 |
| 09.07.2026 | 220,40 | 233,40 | 220,40 | 231,90 | 4,93% | 340,00 |
| 08.07.2026 | 231,50 | 231,50 | 218,40 | 221,00 | -5,03% | 1.110,00 |
| 07.07.2026 | 228,30 | 233,00 | 228,30 | 232,70 | 0,26% | 680,00 |
| 06.07.2026 | 225,30 | 232,10 | 225,30 | 232,10 | 3,02% | 50,00 |
| 03.07.2026 | 231,00 | 231,00 | 225,30 | 225,30 | -2,17% | 240,00 |
| 02.07.2026 | 228,30 | 231,40 | 228,30 | 230,30 | 0,66% | 319,00 |
| 01.07.2026 | 228,90 | 231,10 | 228,80 | 228,80 | -0,04% | 80,00 |
| 30.06.2026 | 224,80 | 229,50 | 224,80 | 228,90 | 1,73% | 95,00 |
| 29.06.2026 | 223,80 | 229,20 | 223,20 | 225,00 | 0,04% | 361,00 |