396,950€
-3,18%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 408,85 | 408,95 | 377,30 | 397,10 | -3,15% | 557,00 |
| 30.03.2023 | 405,00 | 410,50 | 405,00 | 410,00 | 1,89% | 34,00 |
| 29.03.2023 | 404,40 | 404,40 | 402,40 | 402,40 | -0,07% | 5,00 |
| 28.03.2023 | 405,30 | 405,30 | 402,70 | 402,70 | -0,84% | 15,00 |
| 27.03.2023 | 394,90 | 406,40 | 394,90 | 406,10 | 4,10% | 691,00 |
| 24.03.2023 | 383,60 | 390,10 | 382,90 | 390,10 | 1,69% | 414,00 |
| 23.03.2023 | 385,70 | 386,80 | 383,60 | 383,60 | -1,46% | 97,00 |
| 22.03.2023 | 389,30 | 389,30 | 389,30 | 389,30 | 0,15% | - |
| 21.03.2023 | 390,20 | 390,80 | 388,60 | 388,70 | 0,10% | 57,00 |
| 20.03.2023 | 385,10 | 389,80 | 385,10 | 388,30 | -1,35% | 136,00 |
| 17.03.2023 | 396,00 | 396,00 | 393,40 | 393,60 | 3,39% | 75,00 |
| 16.03.2023 | 394,00 | 394,00 | 380,50 | 380,70 | -2,38% | 180,00 |
| 15.03.2023 | 408,00 | 408,00 | 384,20 | 390,00 | -4,58% | 94,00 |
| 14.03.2023 | 403,60 | 409,70 | 403,60 | 408,70 | 1,67% | 142,00 |
| 13.03.2023 | 400,10 | 402,00 | 400,10 | 402,00 | -0,79% | 8,00 |
| 10.03.2023 | 396,10 | 405,40 | 396,10 | 405,20 | 0,92% | 49,00 |
| 09.03.2023 | 401,00 | 404,20 | 391,20 | 401,50 | 0,98% | 390,00 |
| 08.03.2023 | 404,90 | 404,90 | 397,60 | 397,60 | -3,89% | 20,00 |
| 07.03.2023 | 405,10 | 414,20 | 405,10 | 413,70 | 2,94% | 42,00 |
| 06.03.2023 | 405,70 | 405,70 | 401,90 | 401,90 | -0,22% | 13,00 |
| 03.03.2023 | 401,00 | 404,50 | 401,00 | 402,80 | 0,40% | 18,00 |
| 02.03.2023 | 398,10 | 401,20 | 394,90 | 401,20 | 0,20% | 434,00 |
| 01.03.2023 | 404,00 | 404,00 | 400,40 | 400,40 | -0,72% | 32,00 |
| 28.02.2023 | 416,70 | 416,70 | 403,30 | 403,30 | -3,15% | 332,00 |
| 27.02.2023 | 416,00 | 416,60 | 416,00 | 416,40 | -3,10% | 27,00 |
| 24.02.2023 | 426,80 | 429,70 | 426,80 | 429,70 | 0,47% | 30,00 |
| 23.02.2023 | 420,40 | 427,70 | 420,40 | 427,70 | 1,54% | 30,00 |
| 22.02.2023 | 415,60 | 421,20 | 415,60 | 421,20 | 0,53% | 25,00 |
| 21.02.2023 | 424,20 | 424,20 | 414,90 | 419,00 | -2,22% | 37,00 |
| 20.02.2023 | 427,00 | 428,50 | 424,70 | 428,50 | -0,23% | 128,00 |
| 17.02.2023 | 430,10 | 430,10 | 424,70 | 429,50 | -0,99% | 83,00 |
| 16.02.2023 | 440,60 | 441,00 | 433,80 | 433,80 | -1,88% | 78,00 |
| 15.02.2023 | 439,00 | 442,10 | 438,00 | 442,10 | -2,34% | 208,00 |
| 14.02.2023 | 444,70 | 453,30 | 444,70 | 452,70 | 2,10% | 169,00 |
| 13.02.2023 | 439,70 | 443,40 | 435,50 | 443,40 | 0,86% | 199,00 |
| 10.02.2023 | 436,10 | 439,60 | 431,40 | 439,60 | -1,08% | 87,00 |
| 09.02.2023 | 450,10 | 452,20 | 440,00 | 444,40 | 0,16% | 72,00 |
| 08.02.2023 | 460,00 | 469,00 | 443,70 | 443,70 | -3,73% | 239,00 |
| 07.02.2023 | 463,80 | 463,80 | 460,70 | 460,90 | -1,12% | 524,00 |
| 06.02.2023 | 448,00 | 470,00 | 448,00 | 466,10 | 1,57% | 748,00 |
| 03.02.2023 | 447,10 | 459,00 | 440,00 | 458,90 | 2,20% | 662,00 |
| 02.02.2023 | 419,20 | 449,00 | 419,20 | 449,00 | 7,52% | 853,00 |
| 01.02.2023 | 408,00 | 418,80 | 408,00 | 417,60 | 1,85% | 377,00 |
| 31.01.2023 | 412,00 | 413,00 | 407,90 | 410,00 | -2,36% | 160,00 |
| 30.01.2023 | 419,00 | 421,20 | 409,20 | 419,90 | 0,19% | 365,00 |
| 27.01.2023 | 428,70 | 429,90 | 415,60 | 419,10 | -2,67% | 387,00 |
| 26.01.2023 | 408,00 | 440,00 | 408,00 | 430,60 | 5,18% | 1.132,00 |
| 25.01.2023 | 401,10 | 409,40 | 399,80 | 409,40 | 1,79% | 77,00 |
| 24.01.2023 | 417,30 | 420,90 | 400,00 | 402,20 | -4,47% | 336,00 |
| 23.01.2023 | 402,00 | 421,00 | 402,00 | 421,00 | 4,34% | 544,00 |
| 20.01.2023 | 397,10 | 403,50 | 397,10 | 403,50 | 1,64% | 196,00 |
| 19.01.2023 | 403,40 | 403,40 | 397,00 | 397,00 | -1,71% | 28,00 |
| 18.01.2023 | 407,40 | 409,70 | 403,90 | 403,90 | -0,93% | 267,00 |
| 17.01.2023 | 412,00 | 412,00 | 405,90 | 407,70 | -1,52% | 151,00 |
| 16.01.2023 | 418,90 | 428,30 | 414,00 | 414,00 | -0,60% | 112,00 |
| 13.01.2023 | 405,30 | 416,50 | 405,30 | 416,50 | 2,59% | 86,00 |
| 12.01.2023 | 407,50 | 407,70 | 400,00 | 406,00 | -0,25% | 185,00 |
| 11.01.2023 | 390,60 | 410,30 | 390,60 | 407,00 | 4,65% | 206,00 |
| 10.01.2023 | 379,30 | 388,90 | 379,30 | 388,90 | 2,45% | 167,00 |
| 09.01.2023 | 365,00 | 382,20 | 365,00 | 379,60 | 4,31% | 685,00 |
| 06.01.2023 | 368,90 | 368,90 | 358,20 | 363,90 | -0,95% | 822,00 |
| 05.01.2023 | 359,10 | 370,50 | 359,10 | 367,40 | 2,34% | 1.131,00 |
| 04.01.2023 | 349,80 | 361,00 | 349,80 | 359,00 | 3,13% | 712,00 |
| 03.01.2023 | 343,60 | 354,50 | 343,60 | 348,10 | 0,93% | 601,00 |
| 02.01.2023 | 370,70 | 370,70 | 344,90 | 344,90 | -7,71% | 637,00 |
| 30.12.2022 | 366,90 | 375,60 | 366,90 | 373,70 | 1,74% | 510,00 |
| 29.12.2022 | 356,50 | 367,30 | 356,50 | 367,30 | 3,26% | 50,00 |
| 28.12.2022 | 352,00 | 360,50 | 352,00 | 355,70 | 1,08% | 137,00 |
| 27.12.2022 | 348,10 | 352,90 | 348,10 | 351,90 | 1,47% | 33,00 |
| 23.12.2022 | 345,60 | 351,00 | 345,60 | 346,80 | -0,20% | 77,00 |
| 22.12.2022 | 347,00 | 350,10 | 347,00 | 347,50 | 0,67% | 81,00 |
| 21.12.2022 | 339,70 | 345,20 | 339,70 | 345,20 | 1,26% | 125,00 |
| 20.12.2022 | 337,20 | 340,90 | 337,20 | 340,90 | -1,42% | 13,00 |
| 19.12.2022 | 344,00 | 345,80 | 344,00 | 345,80 | 0,85% | 21,00 |
| 16.12.2022 | 356,80 | 356,80 | 340,50 | 342,90 | -4,43% | 166,00 |
| 15.12.2022 | 367,60 | 367,60 | 358,80 | 358,80 | -3,03% | 62,00 |
| 14.12.2022 | 369,10 | 374,00 | 369,10 | 370,00 | 0,98% | 36,00 |
| 13.12.2022 | 361,10 | 373,50 | 361,10 | 366,40 | 1,47% | 43,00 |
| 12.12.2022 | 351,40 | 361,10 | 348,00 | 361,10 | 0,95% | 153,00 |
| 09.12.2022 | 353,00 | 357,70 | 353,00 | 357,70 | 1,91% | 15,00 |
| 08.12.2022 | 354,70 | 354,70 | 351,00 | 351,00 | -2,15% | 78,00 |
| 07.12.2022 | 356,10 | 358,70 | 355,90 | 358,70 | 0,73% | 7,00 |
| 06.12.2022 | 366,40 | 366,40 | 356,10 | 356,10 | -3,13% | 4,00 |
| 05.12.2022 | 373,80 | 373,80 | 367,60 | 367,60 | -0,94% | 68,00 |
| 02.12.2022 | 371,00 | 378,90 | 371,00 | 371,10 | -0,96% | 110,00 |
| 01.12.2022 | 358,10 | 375,40 | 358,10 | 374,70 | 5,55% | 263,00 |
| 30.11.2022 | 354,00 | 360,40 | 354,00 | 355,00 | 0,00% | 119,00 |
| 29.11.2022 | 369,10 | 369,10 | 354,90 | 355,00 | -4,00% | 265,00 |
| 28.11.2022 | 369,80 | 369,80 | 369,80 | 369,80 | -0,91% | 15,00 |
| 25.11.2022 | 376,50 | 376,50 | 373,20 | 373,20 | -0,61% | - |
| 24.11.2022 | 368,90 | 378,10 | 366,00 | 375,50 | 2,57% | 365,00 |
| 23.11.2022 | 366,90 | 366,90 | 363,60 | 366,10 | -0,76% | 48,00 |
| 22.11.2022 | 372,30 | 372,30 | 361,60 | 368,90 | -1,05% | 291,00 |
| 21.11.2022 | 377,90 | 377,90 | 371,70 | 372,80 | -1,19% | 332,00 |
| 18.11.2022 | 377,90 | 377,90 | 372,70 | 377,30 | 0,13% | 30,00 |
| 17.11.2022 | 380,90 | 380,90 | 376,80 | 376,80 | -1,88% | 41,00 |
| 16.11.2022 | 395,60 | 401,90 | 384,00 | 384,00 | -3,03% | 105,00 |
| 15.11.2022 | 413,10 | 414,70 | 396,00 | 396,00 | -4,28% | 335,00 |
| 14.11.2022 | 418,00 | 421,10 | 412,10 | 413,70 | -1,24% | 1.029,00 |
| 11.11.2022 | 400,30 | 419,00 | 400,30 | 418,90 | 6,56% | 410,00 |