292,350€
9,49%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 273,85 | 296,45 | 272,70 | 293,00 | 9,74% | 250,00 |
| 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 |
| 05.03.2024 | 345,20 | 351,00 | 345,20 | 348,80 | 0,52% | 51,00 |
| 04.03.2024 | 350,40 | 350,40 | 347,00 | 347,00 | -1,22% | 68,00 |
| 01.03.2024 | 351,80 | 352,20 | 346,80 | 351,30 | 0,23% | 128,00 |
| 29.02.2024 | 344,00 | 352,00 | 344,00 | 350,50 | 1,83% | 92,00 |
| 28.02.2024 | 339,90 | 345,40 | 339,90 | 344,20 | 1,15% | 75,00 |
| 27.02.2024 | 335,50 | 341,90 | 334,30 | 340,30 | 0,98% | 66,00 |
| 26.02.2024 | 340,10 | 340,10 | 335,00 | 337,00 | -0,68% | 59,00 |
| 23.02.2024 | 339,80 | 342,30 | 339,30 | 339,30 | -0,44% | 55,00 |
| 22.02.2024 | 333,90 | 343,00 | 333,90 | 340,80 | 6,60% | 442,00 |
| 21.02.2024 | 332,60 | 332,60 | 319,70 | 319,70 | -3,99% | 115,00 |
| 20.02.2024 | 329,30 | 333,10 | 329,30 | 333,00 | 0,48% | 160,00 |
| 19.02.2024 | 337,60 | 337,60 | 326,10 | 331,40 | -1,54% | 111,00 |
| 16.02.2024 | 331,20 | 336,60 | 330,00 | 336,60 | 1,97% | 54,00 |
| 15.02.2024 | 329,00 | 332,70 | 327,90 | 330,10 | 2,32% | 135,00 |
| 14.02.2024 | 328,40 | 328,40 | 322,20 | 322,60 | -2,21% | 95,00 |
| 13.02.2024 | 333,80 | 333,80 | 329,70 | 329,90 | -1,40% | 160,00 |
| 12.02.2024 | 344,60 | 344,90 | 334,60 | 334,60 | -2,68% | 189,00 |
| 09.02.2024 | 344,10 | 344,10 | 342,20 | 343,80 | -0,09% | 320,00 |
| 08.02.2024 | 344,40 | 361,60 | 343,50 | 344,10 | -0,03% | 150,00 |
| 07.02.2024 | 333,20 | 346,40 | 333,20 | 344,20 | 3,39% | 285,00 |
| 06.02.2024 | 332,20 | 332,90 | 330,90 | 332,90 | -0,45% | 490,00 |
| 05.02.2024 | 330,10 | 335,70 | 330,10 | 334,40 | 1,03% | 219,00 |
| 02.02.2024 | 338,00 | 344,00 | 330,20 | 331,00 | -2,04% | 239,00 |
| 01.02.2024 | 338,70 | 338,70 | 334,70 | 337,90 | -4,14% | 1.327,00 |
| 31.01.2024 | 333,30 | 352,50 | 333,30 | 352,50 | 5,10% | 211,00 |
| 30.01.2024 | 325,40 | 335,40 | 310,40 | 335,40 | 2,07% | 302,00 |
| 29.01.2024 | 329,90 | 329,90 | 328,60 | 328,60 | -0,93% | 57,00 |
| 26.01.2024 | 314,00 | 333,40 | 314,00 | 331,70 | 10,57% | 1.779,00 |
| 25.01.2024 | 298,00 | 300,00 | 298,00 | 300,00 | -1,12% | 13,00 |
| 24.01.2024 | 298,10 | 304,40 | 298,10 | 303,40 | 2,29% | 290,00 |
| 23.01.2024 | 297,10 | 297,80 | 296,60 | 296,60 | 1,13% | 296,00 |
| 22.01.2024 | 295,00 | 296,90 | 293,30 | 293,30 | -1,15% | 90,00 |
| 19.01.2024 | 296,70 | 296,70 | 293,10 | 296,70 | 0,17% | 392,00 |
| 18.01.2024 | 296,10 | 296,90 | 296,10 | 296,20 | 1,75% | 120,00 |
| 17.01.2024 | 298,90 | 298,90 | 291,10 | 291,10 | -4,24% | 302,00 |
| 16.01.2024 | 303,70 | 304,00 | 299,30 | 304,00 | -0,72% | 227,00 |
| 15.01.2024 | 313,60 | 315,40 | 306,20 | 306,20 | -4,43% | 231,00 |
| 12.01.2024 | 318,10 | 320,40 | 318,10 | 320,40 | -0,44% | 3,00 |
| 11.01.2024 | 316,60 | 321,80 | 316,60 | 321,80 | 0,69% | 15,00 |
| 10.01.2024 | 326,10 | 326,10 | 319,60 | 319,60 | 1,46% | 3,00 |
| 09.01.2024 | 315,20 | 319,20 | 315,00 | 315,00 | 0,41% | 118,00 |
| 08.01.2024 | 314,30 | 318,80 | 313,70 | 313,70 | -0,51% | 85,00 |
| 05.01.2024 | 317,00 | 321,00 | 312,00 | 315,30 | -1,50% | 160,00 |
| 04.01.2024 | 320,50 | 329,90 | 319,90 | 320,10 | -3,64% | 112,00 |
| 03.01.2024 | 345,00 | 345,40 | 332,00 | 332,20 | -3,49% | 54,00 |
| 02.01.2024 | 335,10 | 345,00 | 335,10 | 344,20 | 3,18% | 319,00 |
| 29.12.2023 | 333,60 | 333,60 | 333,60 | 333,60 | 0,12% | - |
| 28.12.2023 | 334,60 | 334,60 | 333,20 | 333,20 | -0,89% | 65,00 |
| 27.12.2023 | 334,90 | 336,50 | 334,90 | 336,20 | 0,87% | 610,00 |
| 22.12.2023 | 338,50 | 338,50 | 333,30 | 333,30 | -1,54% | 613,00 |
| 21.12.2023 | 346,90 | 347,00 | 338,50 | 338,50 | -1,05% | 515,00 |
| 20.12.2023 | 348,80 | 349,10 | 342,10 | 342,10 | -2,03% | 230,00 |
| 19.12.2023 | 334,20 | 350,00 | 334,20 | 349,20 | 3,90% | 247,00 |
| 18.12.2023 | 341,70 | 343,50 | 332,40 | 336,10 | -1,78% | 340,00 |
| 15.12.2023 | 338,00 | 347,30 | 338,00 | 342,20 | 0,97% | 148,00 |
| 14.12.2023 | 319,60 | 339,00 | 319,60 | 338,90 | 5,91% | 186,00 |
| 13.12.2023 | 317,10 | 320,10 | 315,90 | 320,00 | 0,82% | 255,00 |
| 12.12.2023 | 315,70 | 317,40 | 313,10 | 317,40 | 0,99% | 160,00 |
| 11.12.2023 | 305,30 | 314,30 | 305,30 | 314,30 | 2,58% | 256,00 |
| 08.12.2023 | 294,20 | 306,50 | 294,20 | 306,40 | 3,93% | 263,00 |
| 07.12.2023 | 288,60 | 294,80 | 288,60 | 294,80 | 3,66% | 5,00 |
| 06.12.2023 | 285,00 | 286,30 | 284,40 | 284,40 | -1,42% | 420,00 |
| 05.12.2023 | 288,50 | 288,50 | 288,50 | 288,50 | 0,35% | - |
| 04.12.2023 | 288,70 | 291,60 | 284,40 | 287,50 | -0,52% | 706,00 |
| 01.12.2023 | 294,70 | 294,70 | 289,00 | 289,00 | -1,90% | 45,00 |
| 30.11.2023 | 295,00 | 295,00 | 292,00 | 294,60 | 0,92% | 220,00 |
| 29.11.2023 | 284,60 | 291,90 | 284,60 | 291,90 | 3,62% | 10,00 |