241,600€
-0,58%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 249,50 | 252,20 | 249,50 | 252,20 | 0,16% | 160,00 |
| 10.02.2025 | 251,00 | 251,80 | 250,20 | 251,80 | -0,63% | 101,00 |
| 07.02.2025 | 254,70 | 254,70 | 251,80 | 253,40 | -0,51% | 50,00 |
| 06.02.2025 | 260,40 | 260,40 | 254,70 | 254,70 | -2,04% | 88,00 |
| 05.02.2025 | 263,40 | 263,40 | 260,00 | 260,00 | -2,00% | 180,00 |
| 04.02.2025 | 271,30 | 271,30 | 265,30 | 265,30 | -3,18% | 120,00 |
| 03.02.2025 | 270,00 | 274,70 | 269,30 | 274,00 | -2,56% | 340,00 |
| 31.01.2025 | 280,60 | 281,20 | 279,30 | 281,20 | 0,32% | 47,00 |
| 30.01.2025 | 275,70 | 283,10 | 275,70 | 280,30 | 1,19% | 313,00 |
| 29.01.2025 | 279,20 | 283,00 | 271,60 | 277,00 | -1,77% | 274,00 |
| 28.01.2025 | 265,00 | 291,60 | 265,00 | 282,00 | 12,85% | 4.840,00 |
| 27.01.2025 | 245,70 | 250,40 | 245,70 | 249,90 | 0,85% | 185,00 |
| 24.01.2025 | 249,00 | 250,70 | 247,20 | 247,80 | -0,84% | 452,00 |
| 23.01.2025 | 250,30 | 250,30 | 249,90 | 249,90 | 0,73% | 21,00 |
| 22.01.2025 | 241,80 | 250,40 | 241,80 | 248,10 | 5,22% | 394,00 |
| 21.01.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,21% | - |
| 20.01.2025 | 229,40 | 236,30 | 229,40 | 236,30 | 2,07% | 158,00 |
| 17.01.2025 | 234,70 | 234,70 | 231,50 | 231,50 | -1,61% | 63,00 |
| 16.01.2025 | 236,50 | 236,50 | 235,30 | 235,30 | 0,00% | 2,00 |
| 15.01.2025 | 236,30 | 236,30 | 235,30 | 235,30 | -1,18% | 8,00 |
| 14.01.2025 | 244,60 | 247,10 | 238,10 | 238,10 | -1,73% | 235,00 |
| 13.01.2025 | 237,00 | 245,00 | 237,00 | 242,30 | 2,02% | 1.122,00 |
| 10.01.2025 | 232,70 | 239,00 | 232,70 | 237,50 | 1,32% | 56,00 |
| 09.01.2025 | 229,40 | 234,90 | 229,40 | 234,40 | 2,05% | 163,00 |
| 08.01.2025 | 230,00 | 232,80 | 229,70 | 229,70 | -0,13% | 123,00 |
| 07.01.2025 | 221,00 | 233,80 | 221,00 | 230,00 | 3,42% | 372,00 |
| 06.01.2025 | 211,80 | 222,40 | 211,80 | 222,40 | 6,36% | 130,00 |
| 03.01.2025 | 213,10 | 213,10 | 209,10 | 209,10 | -1,18% | 152,00 |
| 02.01.2025 | 215,00 | 215,00 | 211,60 | 211,60 | -2,08% | 77,00 |
| 30.12.2024 | 216,50 | 216,50 | 216,10 | 216,10 | -1,19% | 135,00 |
| 27.12.2024 | 215,40 | 218,70 | 215,40 | 218,70 | 0,88% | 29,00 |
| 23.12.2024 | 214,70 | 216,80 | 214,50 | 216,80 | 1,36% | 260,00 |
| 20.12.2024 | 212,80 | 213,90 | 212,80 | 213,90 | -0,47% | 4,00 |
| 19.12.2024 | 214,50 | 217,40 | 214,50 | 214,90 | -1,51% | 149,00 |
| 18.12.2024 | 216,10 | 219,70 | 216,10 | 218,20 | -1,31% | 24,00 |
| 17.12.2024 | 222,40 | 222,40 | 221,10 | 221,10 | 0,50% | 449,00 |
| 16.12.2024 | 226,90 | 226,90 | 220,00 | 220,00 | -3,42% | 175,00 |
| 13.12.2024 | 230,90 | 230,90 | 227,80 | 227,80 | -0,83% | 91,00 |
| 12.12.2024 | 228,90 | 230,80 | 228,80 | 229,70 | -0,56% | 406,00 |
| 11.12.2024 | 226,80 | 231,00 | 226,80 | 231,00 | 1,58% | 244,00 |
| 10.12.2024 | 213,50 | 227,90 | 213,50 | 227,40 | 6,21% | 310,00 |
| 09.12.2024 | 211,50 | 214,10 | 211,50 | 214,10 | 0,47% | 125,00 |
| 06.12.2024 | 211,60 | 213,10 | 211,60 | 213,10 | 0,38% | 30,00 |
| 05.12.2024 | 215,70 | 216,30 | 211,90 | 212,30 | -1,76% | 146,00 |
| 04.12.2024 | 212,90 | 216,10 | 212,90 | 216,10 | 1,46% | 103,00 |
| 03.12.2024 | 218,20 | 218,20 | 211,60 | 213,00 | -2,34% | 165,00 |
| 02.12.2024 | 216,60 | 218,10 | 216,60 | 218,10 | -0,77% | 12,00 |
| 29.11.2024 | 219,80 | 219,80 | 219,80 | 219,80 | -0,90% | - |
| 28.11.2024 | 218,50 | 221,80 | 218,50 | 221,80 | 1,09% | 119,00 |
| 27.11.2024 | 215,90 | 219,40 | 215,90 | 219,40 | 1,81% | 94,00 |
| 26.11.2024 | 214,40 | 218,90 | 214,40 | 215,50 | 0,05% | 405,00 |
| 25.11.2024 | 211,70 | 217,30 | 211,70 | 215,40 | 1,60% | 619,00 |
| 22.11.2024 | 205,90 | 214,10 | 205,90 | 212,00 | 3,64% | 149,00 |
| 21.11.2024 | 206,90 | 207,25 | 201,50 | 204,55 | -1,09% | 82,00 |
| 20.11.2024 | 209,20 | 210,50 | 204,70 | 206,80 | -1,29% | 726,00 |
| 19.11.2024 | 212,00 | 214,10 | 209,50 | 209,50 | -1,18% | 991,00 |
| 18.11.2024 | 214,00 | 214,00 | 209,70 | 212,00 | -2,97% | 1.175,00 |
| 15.11.2024 | 225,90 | 227,00 | 217,50 | 218,50 | -4,59% | 786,00 |
| 14.11.2024 | 225,10 | 229,40 | 225,10 | 229,00 | 0,26% | 162,00 |
| 13.11.2024 | 228,60 | 228,60 | 228,40 | 228,40 | -1,76% | 50,00 |
| 12.11.2024 | 226,00 | 234,10 | 225,00 | 232,50 | 1,75% | 85,00 |
| 11.11.2024 | 229,10 | 229,90 | 227,90 | 228,50 | 0,40% | 94,00 |
| 08.11.2024 | 232,20 | 233,70 | 227,60 | 227,60 | -2,61% | 6,00 |
| 07.11.2024 | 228,20 | 238,00 | 228,20 | 233,70 | 1,08% | 628,00 |
| 06.11.2024 | 237,50 | 237,50 | 230,20 | 231,20 | -2,94% | 105,00 |
| 05.11.2024 | 240,90 | 240,90 | 238,20 | 238,20 | -1,61% | 15,00 |
| 04.11.2024 | 243,00 | 245,00 | 242,10 | 242,10 | 3,02% | 160,00 |
| 01.11.2024 | 237,40 | 237,40 | 235,00 | 235,00 | -0,76% | 55,00 |
| 31.10.2024 | 234,20 | 236,80 | 234,20 | 236,80 | -1,25% | 110,00 |
| 30.10.2024 | 244,00 | 244,00 | 239,00 | 239,80 | -2,80% | 443,00 |
| 29.10.2024 | 246,70 | 246,70 | 246,70 | 246,70 | 0,37% | - |
| 28.10.2024 | 244,60 | 245,80 | 244,60 | 245,80 | 0,24% | 30,00 |
| 25.10.2024 | 248,60 | 248,60 | 245,20 | 245,20 | -2,19% | 6,00 |
| 24.10.2024 | 252,50 | 252,50 | 250,70 | 250,70 | -0,28% | 43,00 |
| 23.10.2024 | 255,90 | 255,90 | 251,00 | 251,40 | -1,95% | 1.390,00 |
| 22.10.2024 | 254,70 | 263,00 | 251,60 | 256,40 | 0,63% | 216,00 |
| 21.10.2024 | 260,80 | 262,10 | 254,80 | 254,80 | -4,14% | 115,00 |
| 18.10.2024 | 264,80 | 271,10 | 262,30 | 265,80 | 0,34% | 377,00 |
| 17.10.2024 | 240,10 | 270,00 | 240,10 | 264,90 | 15,63% | 2.217,00 |
| 16.10.2024 | 236,20 | 236,20 | 227,50 | 229,10 | -3,58% | 483,00 |
| 15.10.2024 | 241,70 | 245,30 | 237,60 | 237,60 | -1,45% | 79,00 |
| 14.10.2024 | 239,60 | 241,10 | 239,60 | 241,10 | 0,42% | 1,00 |
| 11.10.2024 | 234,70 | 240,50 | 234,70 | 240,10 | 2,26% | 250,00 |
| 10.10.2024 | 236,40 | 236,40 | 234,80 | 234,80 | -1,47% | 187,00 |
| 09.10.2024 | 235,10 | 238,30 | 235,10 | 238,30 | 2,54% | 8,00 |
| 08.10.2024 | 234,50 | 234,50 | 228,50 | 232,40 | -1,98% | 195,00 |
| 07.10.2024 | 237,60 | 237,60 | 235,30 | 237,10 | 0,89% | 14,00 |