218,550€
-2,87%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 226,60 | 227,10 | 216,40 | 216,40 | -3,82% | 102,00 |
| 05.03.2026 | 228,70 | 232,60 | 225,00 | 225,00 | -2,64% | 290,00 |
| 04.03.2026 | 223,30 | 231,10 | 223,30 | 231,10 | 2,26% | 120,00 |
| 03.03.2026 | 229,90 | 229,90 | 226,00 | 226,00 | -3,38% | 130,00 |
| 02.03.2026 | 233,90 | 233,90 | 233,90 | 233,90 | -1,72% | 12,00 |
| 27.02.2026 | 236,30 | 239,30 | 236,30 | 238,00 | -0,25% | 109,00 |
| 26.02.2026 | 238,60 | 238,60 | 238,60 | 238,60 | -0,21% | 50,00 |
| 25.02.2026 | 233,80 | 239,10 | 233,80 | 239,10 | 1,92% | 140,00 |
| 24.02.2026 | 227,30 | 234,60 | 227,30 | 234,60 | -0,76% | 50,00 |
| 23.02.2026 | 236,40 | 236,40 | 236,40 | 236,40 | -1,17% | - |
| 20.02.2026 | 230,40 | 239,20 | 230,40 | 239,20 | 3,42% | 50,00 |
| 19.02.2026 | 234,00 | 234,00 | 231,30 | 231,30 | -0,13% | 27,00 |
| 18.02.2026 | 225,20 | 231,60 | 225,20 | 231,60 | 2,75% | 130,00 |
| 17.02.2026 | 226,00 | 228,40 | 225,40 | 225,40 | 0,49% | 157,00 |
| 16.02.2026 | 229,90 | 229,90 | 224,30 | 224,30 | -2,73% | 4,00 |
| 13.02.2026 | 221,70 | 230,60 | 221,40 | 230,60 | 3,41% | 120,00 |
| 12.02.2026 | 222,70 | 226,00 | 222,70 | 223,00 | 0,81% | 186,00 |
| 11.02.2026 | 231,90 | 231,90 | 221,20 | 221,20 | -5,31% | 78,00 |
| 10.02.2026 | 233,60 | 233,60 | 233,60 | 233,60 | -2,50% | - |
| 09.02.2026 | 239,60 | 239,60 | 239,60 | 239,60 | -0,46% | 20,00 |
| 06.02.2026 | 239,30 | 240,70 | 239,30 | 240,70 | -0,62% | 9,00 |
| 05.02.2026 | 242,20 | 242,20 | 242,20 | 242,20 | 0,17% | - |
| 04.02.2026 | 251,30 | 251,30 | 241,80 | 241,80 | -3,28% | 104,00 |
| 03.02.2026 | 243,30 | 250,00 | 229,10 | 250,00 | 5,62% | 450,00 |
| 02.02.2026 | 232,90 | 236,70 | 232,90 | 236,70 | -1,38% | 50,00 |
| 30.01.2026 | 241,90 | 241,90 | 240,00 | 240,00 | -1,56% | 100,00 |
| 29.01.2026 | 248,30 | 248,30 | 243,80 | 243,80 | -2,40% | 100,00 |
| 28.01.2026 | 257,00 | 257,00 | 244,90 | 249,80 | -3,78% | 112,00 |
| 27.01.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -0,42% | - |
| 26.01.2026 | 256,00 | 260,70 | 256,00 | 260,70 | 0,04% | 5,00 |
| 23.01.2026 | 259,80 | 260,60 | 259,80 | 260,60 | -0,53% | 50,00 |
| 22.01.2026 | 254,60 | 262,00 | 254,60 | 262,00 | 3,89% | 121,00 |
| 21.01.2026 | 252,20 | 252,20 | 252,20 | 252,20 | -0,12% | - |
| 20.01.2026 | 250,50 | 252,50 | 248,40 | 252,50 | 0,48% | 144,00 |
| 19.01.2026 | 254,80 | 254,80 | 251,30 | 251,30 | -2,52% | 148,00 |
| 16.01.2026 | 257,80 | 257,80 | 257,80 | 257,80 | 1,58% | - |
| 15.01.2026 | 251,50 | 253,80 | 251,50 | 253,80 | -1,51% | 112,00 |
| 14.01.2026 | 258,40 | 258,40 | 257,70 | 257,70 | -0,31% | 35,00 |
| 13.01.2026 | 259,40 | 259,40 | 258,50 | 258,50 | 0,15% | 26,00 |
| 12.01.2026 | 252,60 | 263,20 | 252,60 | 258,10 | -1,53% | 89,00 |
| 09.01.2026 | 260,70 | 262,10 | 260,70 | 262,10 | -0,94% | 3,00 |
| 08.01.2026 | 261,90 | 264,60 | 261,90 | 264,60 | 0,15% | 5,00 |
| 07.01.2026 | 263,50 | 266,00 | 263,50 | 264,20 | -0,08% | 2.882,00 |
| 06.01.2026 | 253,10 | 265,00 | 253,10 | 264,40 | 4,30% | 262,00 |
| 05.01.2026 | 248,60 | 253,50 | 246,80 | 253,50 | 3,05% | 110,00 |
| 02.01.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 0,65% | 14,00 |
| 30.12.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -0,69% | - |
| 29.12.2025 | 243,50 | 246,10 | 243,50 | 246,10 | 0,82% | 130,00 |
| 23.12.2025 | 242,60 | 246,00 | 242,60 | 244,10 | 0,66% | 433,00 |
| 22.12.2025 | 239,00 | 242,50 | 239,00 | 242,50 | 2,45% | 40,00 |
| 19.12.2025 | 236,70 | 236,70 | 236,70 | 236,70 | 0,25% | - |
| 18.12.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 0,00% | - |
| 17.12.2025 | 239,80 | 239,80 | 235,00 | 236,10 | -1,17% | 158,00 |
| 16.12.2025 | 238,90 | 238,90 | 238,90 | 238,90 | -0,50% | - |
| 15.12.2025 | 241,50 | 241,60 | 240,10 | 240,10 | 0,21% | 154,00 |
| 12.12.2025 | 247,50 | 247,50 | 239,60 | 239,60 | -3,50% | 10,00 |
| 11.12.2025 | 249,90 | 249,90 | 248,30 | 248,30 | -1,08% | 40,00 |
| 10.12.2025 | 254,70 | 254,70 | 251,00 | 251,00 | 0,24% | 149,00 |
| 09.12.2025 | 252,10 | 252,10 | 250,40 | 250,40 | -1,42% | 20,00 |
| 08.12.2025 | 253,80 | 254,00 | 253,80 | 254,00 | -0,12% | 5,00 |
| 05.12.2025 | 256,10 | 256,10 | 254,30 | 254,30 | -0,66% | 60,00 |
| 04.12.2025 | 258,90 | 259,90 | 256,00 | 256,00 | -1,04% | 37,00 |
| 03.12.2025 | 246,20 | 258,70 | 246,20 | 258,70 | 4,95% | 307,00 |
| 02.12.2025 | 247,80 | 247,80 | 245,00 | 246,50 | -0,92% | 42,00 |
| 01.12.2025 | 248,20 | 255,60 | 248,20 | 248,80 | -0,76% | 297,00 |
| 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 |