244,250€
10,67%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 226,80 | 245,60 | 226,80 | 242,20 | 9,74% | 408,00 |
| 25.07.2024 | 226,00 | 226,00 | 220,70 | 220,70 | -2,65% | 137,00 |
| 24.07.2024 | 219,80 | 228,20 | 219,80 | 226,70 | 2,81% | 245,00 |
| 23.07.2024 | 205,30 | 225,10 | 205,30 | 220,50 | 7,56% | 1.933,00 |
| 22.07.2024 | 208,40 | 208,40 | 205,00 | 205,00 | -2,29% | 873,00 |
| 19.07.2024 | 222,00 | 228,90 | 206,30 | 209,80 | -16,78% | 2.764,00 |
| 18.07.2024 | 242,80 | 252,10 | 242,80 | 252,10 | 3,28% | 170,00 |
| 17.07.2024 | 243,10 | 244,10 | 242,30 | 244,10 | 2,39% | 291,00 |
| 16.07.2024 | 238,40 | 238,40 | 238,40 | 238,40 | -1,77% | - |
| 15.07.2024 | 240,90 | 242,70 | 240,90 | 242,70 | 1,68% | 15,00 |
| 12.07.2024 | 242,80 | 244,90 | 238,70 | 238,70 | -2,05% | 153,00 |
| 11.07.2024 | 230,90 | 243,90 | 230,90 | 243,70 | 5,64% | 179,00 |
| 10.07.2024 | 229,40 | 231,90 | 229,40 | 230,70 | -0,56% | 114,00 |
| 09.07.2024 | 231,90 | 236,20 | 231,90 | 232,00 | 0,17% | 312,00 |
| 08.07.2024 | 229,70 | 234,30 | 229,70 | 231,60 | 0,61% | 293,00 |
| 05.07.2024 | 224,60 | 232,00 | 224,60 | 230,20 | 1,86% | 162,00 |
| 04.07.2024 | 223,00 | 227,50 | 223,00 | 226,00 | 1,76% | 996,00 |
| 03.07.2024 | 211,70 | 225,00 | 211,70 | 222,10 | 4,17% | 3.018,00 |
| 02.07.2024 | 212,00 | 213,20 | 203,80 | 213,20 | 0,38% | 952,00 |
| 01.07.2024 | 220,00 | 220,00 | 212,40 | 212,40 | -3,23% | 176,00 |
| 28.06.2024 | 216,20 | 219,50 | 216,20 | 219,50 | 2,09% | 24,00 |
| 27.06.2024 | 221,50 | 221,50 | 215,00 | 215,00 | -3,37% | 246,00 |
| 26.06.2024 | 218,80 | 225,30 | 218,80 | 222,50 | 0,95% | 239,00 |
| 25.06.2024 | 224,40 | 224,40 | 217,30 | 220,40 | -1,34% | 162,00 |
| 24.06.2024 | 218,40 | 225,20 | 218,40 | 223,40 | 1,09% | 64,00 |
| 21.06.2024 | 220,20 | 221,00 | 217,70 | 221,00 | 0,45% | 90,00 |
| 20.06.2024 | 213,00 | 220,00 | 212,00 | 220,00 | 3,72% | 1.100,00 |
| 19.06.2024 | 243,20 | 243,20 | 210,80 | 212,10 | -12,72% | 423,00 |
| 18.06.2024 | 240,70 | 243,80 | 240,70 | 243,00 | 1,25% | 82,00 |
| 17.06.2024 | 246,70 | 246,70 | 240,00 | 240,00 | -2,20% | 86,00 |
| 14.06.2024 | 240,80 | 245,70 | 240,80 | 245,40 | 1,83% | 58,00 |
| 13.06.2024 | 245,30 | 245,30 | 241,00 | 241,00 | -1,91% | 150,00 |
| 12.06.2024 | 249,10 | 252,00 | 244,60 | 245,70 | -1,72% | 195,00 |
| 11.06.2024 | 247,50 | 254,20 | 247,50 | 250,00 | 0,20% | 806,00 |
| 10.06.2024 | 244,00 | 249,50 | 244,00 | 249,50 | 1,84% | 70,00 |
| 07.06.2024 | 248,90 | 249,80 | 245,00 | 245,00 | -1,84% | 21,00 |
| 06.06.2024 | 247,90 | 253,30 | 247,90 | 249,60 | 1,13% | 299,00 |
| 05.06.2024 | 236,20 | 246,80 | 236,20 | 246,80 | 3,01% | 178,00 |
| 04.06.2024 | 238,00 | 239,60 | 234,10 | 239,60 | 1,05% | 346,00 |
| 03.06.2024 | 241,60 | 241,60 | 236,60 | 237,10 | -1,98% | 101,00 |
| 31.05.2024 | 240,50 | 241,90 | 236,90 | 241,90 | -0,12% | 258,00 |
| 30.05.2024 | 240,00 | 242,20 | 240,00 | 242,20 | 0,00% | 151,00 |
| 29.05.2024 | 249,70 | 249,70 | 241,00 | 242,20 | -2,96% | 110,00 |
| 28.05.2024 | 253,80 | 253,80 | 249,60 | 249,60 | -1,77% | 301,00 |
| 27.05.2024 | 254,60 | 254,60 | 251,30 | 254,10 | -0,12% | 1.438,00 |
| 24.05.2024 | 259,40 | 259,40 | 252,20 | 254,40 | -3,12% | 129,00 |
| 23.05.2024 | 264,00 | 266,80 | 259,80 | 262,60 | -0,42% | 27,00 |
| 22.05.2024 | 268,90 | 268,90 | 263,70 | 263,70 | -2,15% | 323,00 |
| 21.05.2024 | 270,00 | 271,10 | 268,70 | 269,50 | -0,55% | 153,00 |
| 20.05.2024 | 270,60 | 271,00 | 268,80 | 271,00 | -0,37% | 55,00 |
| 17.05.2024 | 276,60 | 276,60 | 271,00 | 272,00 | -2,37% | 97,00 |
| 16.05.2024 | 292,80 | 292,80 | 269,70 | 278,60 | -3,90% | 181,00 |
| 15.05.2024 | 289,90 | 289,90 | 289,90 | 289,90 | 0,38% | 37,00 |
| 14.05.2024 | 275,80 | 290,70 | 275,50 | 288,80 | 3,25% | 93,00 |
| 13.05.2024 | 279,70 | 279,70 | 279,70 | 279,70 | 0,18% | - |
| 10.05.2024 | 281,20 | 283,90 | 279,20 | 279,20 | 1,12% | 25,00 |
| 09.05.2024 | 276,00 | 276,10 | 276,00 | 276,10 | -1,64% | 15,00 |
| 08.05.2024 | 280,70 | 280,70 | 280,70 | 280,70 | -0,21% | - |
| 07.05.2024 | 281,60 | 281,80 | 281,30 | 281,30 | 0,04% | 27,00 |
| 06.05.2024 | 284,80 | 284,80 | 281,20 | 281,20 | -1,06% | 20,00 |
| 03.05.2024 | 280,90 | 284,20 | 280,90 | 284,20 | 1,03% | 1,00 |
| 02.05.2024 | 281,30 | 281,30 | 281,30 | 281,30 | -2,29% | - |
| 30.04.2024 | 290,80 | 290,80 | 287,90 | 287,90 | -1,57% | 15,00 |
| 29.04.2024 | 291,40 | 294,50 | 291,40 | 292,50 | 1,00% | 60,00 |
| 26.04.2024 | 281,10 | 289,60 | 281,10 | 289,60 | 2,37% | 4,00 |
| 25.04.2024 | 290,60 | 290,60 | 282,90 | 282,90 | -4,04% | 105,00 |
| 24.04.2024 | 292,40 | 295,50 | 287,60 | 294,80 | 0,86% | 139,00 |
| 23.04.2024 | 273,10 | 294,90 | 273,10 | 292,30 | 9,48% | 275,00 |
| 22.04.2024 | 272,80 | 272,80 | 265,00 | 267,00 | -1,11% | 155,00 |
| 19.04.2024 | 275,00 | 275,00 | 266,50 | 270,00 | -2,10% | 324,00 |
| 18.04.2024 | 311,10 | 311,10 | 269,00 | 275,80 | -16,63% | 579,00 |
| 17.04.2024 | 337,30 | 337,30 | 330,20 | 330,80 | -1,72% | 35,00 |
| 16.04.2024 | 335,80 | 338,60 | 334,90 | 336,60 | -1,55% | 93,00 |
| 15.04.2024 | 334,10 | 341,90 | 334,10 | 341,90 | 1,76% | 20,00 |
| 12.04.2024 | 346,10 | 348,10 | 336,00 | 336,00 | -0,86% | 116,00 |
| 11.04.2024 | 338,90 | 338,90 | 338,90 | 338,90 | -2,95% | - |
| 10.04.2024 | 352,30 | 352,30 | 349,20 | 349,20 | -0,77% | 30,00 |
| 09.04.2024 | 346,50 | 351,90 | 346,50 | 351,90 | 3,62% | 14,00 |
| 08.04.2024 | 339,60 | 339,60 | 339,60 | 339,60 | -0,26% | - |
| 05.04.2024 | 341,70 | 341,70 | 340,50 | 340,50 | -2,66% | 165,00 |
| 04.04.2024 | 349,00 | 350,30 | 348,80 | 349,80 | 0,03% | 90,00 |
| 03.04.2024 | 356,20 | 356,20 | 347,90 | 349,70 | -1,82% | 302,00 |
| 02.04.2024 | 367,00 | 367,50 | 356,20 | 356,20 | -2,76% | 189,00 |
| 28.03.2024 | 363,40 | 372,00 | 363,40 | 366,30 | 0,38% | 147,00 |
| 27.03.2024 | 370,30 | 370,30 | 361,90 | 364,90 | -0,84% | 92,00 |
| 26.03.2024 | 370,60 | 371,00 | 368,00 | 368,00 | -0,05% | 378,00 |
| 25.03.2024 | 379,10 | 379,10 | 368,20 | 368,20 | -3,56% | 93,00 |
| 22.03.2024 | 372,10 | 382,60 | 372,10 | 381,80 | 2,30% | 60,00 |
| 21.03.2024 | 366,90 | 380,00 | 366,90 | 373,20 | 2,67% | 99,00 |
| 20.03.2024 | 363,10 | 368,20 | 363,10 | 363,50 | 0,30% | 465,00 |
| 19.03.2024 | 354,80 | 362,40 | 354,80 | 362,40 | -0,47% | 102,00 |
| 18.03.2024 | 364,10 | 364,10 | 364,10 | 364,10 | 0,28% | - |
| 15.03.2024 | 362,60 | 363,10 | 361,50 | 363,10 | 0,14% | 50,00 |
| 14.03.2024 | 358,60 | 367,80 | 358,60 | 362,60 | 0,64% | 29,00 |
| 13.03.2024 | 358,30 | 361,30 | 358,30 | 360,30 | 0,95% | 137,00 |
| 12.03.2024 | 358,60 | 359,60 | 356,90 | 356,90 | -0,47% | 70,00 |
| 11.03.2024 | 363,10 | 366,70 | 358,10 | 358,60 | -2,55% | 201,00 |
| 08.03.2024 | 366,10 | 372,00 | 362,90 | 368,00 | 0,68% | 591,00 |
| 07.03.2024 | 352,60 | 366,90 | 351,40 | 365,50 | 2,99% | 252,00 |
| 06.03.2024 | 347,00 | 354,90 | 347,00 | 354,90 | 1,75% | 277,00 |