217,600€
-1,14%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 191,35 | 193,90 | 191,00 | 193,90 | 3,50% | 378,00 |
| 14.04.2025 | 187,70 | 189,65 | 187,35 | 187,35 | 1,22% | 90,00 |
| 11.04.2025 | 179,60 | 186,55 | 179,60 | 185,10 | 3,87% | 371,00 |
| 10.04.2025 | 195,95 | 200,50 | 177,65 | 178,20 | -8,66% | 417,00 |
| 09.04.2025 | 178,00 | 195,10 | 176,80 | 195,10 | 8,33% | 108,00 |
| 08.04.2025 | 181,50 | 185,25 | 179,70 | 180,10 | -0,22% | 1.284,00 |
| 07.04.2025 | 172,15 | 182,40 | 169,45 | 180,50 | -3,22% | 1.136,00 |
| 04.04.2025 | 200,30 | 200,30 | 186,50 | 186,50 | -6,80% | 269,00 |
| 03.04.2025 | 208,70 | 208,70 | 200,00 | 200,10 | -3,89% | 131,00 |
| 02.04.2025 | 216,10 | 216,10 | 208,20 | 208,20 | -3,88% | 57,00 |
| 01.04.2025 | 214,10 | 216,60 | 214,10 | 216,60 | 1,12% | 45,00 |
| 31.03.2025 | 219,20 | 219,20 | 213,90 | 214,20 | -5,51% | 653,00 |
| 28.03.2025 | 220,30 | 226,70 | 220,30 | 226,70 | 2,07% | 100,00 |
| 27.03.2025 | 216,30 | 222,10 | 215,80 | 222,10 | 0,95% | 40,00 |
| 26.03.2025 | 231,00 | 231,00 | 220,00 | 220,00 | -4,84% | 322,00 |
| 25.03.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,39% | - |
| 24.03.2025 | 233,90 | 235,00 | 232,10 | 232,10 | 1,71% | 65,00 |
| 21.03.2025 | 233,40 | 233,40 | 228,20 | 228,20 | -4,12% | 150,00 |
| 20.03.2025 | 238,10 | 238,10 | 238,00 | 238,00 | -0,87% | 500,00 |
| 19.03.2025 | 243,00 | 243,00 | 240,10 | 240,10 | -3,50% | 71,00 |
| 18.03.2025 | 246,40 | 248,80 | 246,40 | 248,80 | 0,57% | 5,00 |
| 17.03.2025 | 239,40 | 249,20 | 239,40 | 247,40 | 3,34% | 323,00 |
| 14.03.2025 | 239,30 | 239,40 | 239,30 | 239,40 | -0,42% | 20,00 |
| 13.03.2025 | 238,10 | 240,40 | 238,10 | 240,40 | 0,59% | 40,00 |
| 12.03.2025 | 227,90 | 239,00 | 227,90 | 239,00 | 4,55% | 67,00 |
| 11.03.2025 | 223,90 | 232,10 | 223,90 | 228,60 | 2,01% | 55,00 |
| 10.03.2025 | 236,80 | 236,80 | 224,10 | 224,10 | -3,57% | 580,00 |
| 07.03.2025 | 237,50 | 237,50 | 232,30 | 232,40 | -0,34% | 33,00 |
| 06.03.2025 | 233,20 | 233,20 | 233,20 | 233,20 | 1,66% | - |
| 05.03.2025 | 225,40 | 229,40 | 225,40 | 229,40 | 1,87% | 22,00 |
| 04.03.2025 | 235,00 | 235,00 | 220,10 | 225,20 | -5,73% | 809,00 |
| 03.03.2025 | 240,70 | 240,70 | 235,10 | 238,90 | -0,46% | 728,00 |
| 28.02.2025 | 238,70 | 241,10 | 238,70 | 240,00 | -1,23% | 34,00 |
| 27.02.2025 | 243,70 | 243,70 | 243,00 | 243,00 | -0,61% | 5,00 |
| 26.02.2025 | 244,90 | 246,80 | 244,50 | 244,50 | 2,64% | 104,00 |
| 25.02.2025 | 239,30 | 239,60 | 238,20 | 238,20 | -0,46% | 84,00 |
| 24.02.2025 | 240,90 | 244,30 | 239,30 | 239,30 | -0,66% | 67,00 |
| 21.02.2025 | 246,40 | 249,50 | 240,90 | 240,90 | -1,51% | 144,00 |
| 20.02.2025 | 238,00 | 244,60 | 238,00 | 244,60 | 2,21% | 85,00 |
| 19.02.2025 | 240,00 | 240,00 | 239,30 | 239,30 | -0,29% | 420,00 |
| 18.02.2025 | 244,40 | 245,00 | 240,00 | 240,00 | -2,28% | 600,00 |
| 17.02.2025 | 246,50 | 246,50 | 240,50 | 245,60 | -0,81% | 142,00 |
| 14.02.2025 | 250,40 | 250,40 | 247,60 | 247,60 | -1,63% | 155,00 |
| 13.02.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 1,49% | - |
| 12.02.2025 | 258,00 | 258,00 | 248,00 | 248,00 | -1,67% | 145,00 |