213,500€
-2,51%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 213,60 | 213,90 | 213,10 | 213,40 | -2,56% | - |
| 04.02.2025 | 219,00 | 219,00 | 219,00 | 219,00 | 0,69% | - |
| 03.02.2025 | 216,50 | 217,50 | 216,20 | 217,50 | -3,16% | 50,00 |
| 31.01.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,18% | - |
| 30.01.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -0,79% | - |
| 29.01.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -3,57% | - |
| 28.01.2025 | 218,00 | 235,20 | 218,00 | 235,20 | 14,84% | 236,00 |
| 27.01.2025 | 204,80 | 204,80 | 204,80 | 204,80 | -1,21% | - |
| 24.01.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 1,22% | - |
| 23.01.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,49% | - |
| 22.01.2025 | 203,80 | 203,80 | 203,80 | 203,80 | 2,36% | - |
| 21.01.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 1,50% | - |
| 20.01.2025 | 195,30 | 196,15 | 195,30 | 196,15 | -0,93% | 140,00 |
| 17.01.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -1,49% | - |
| 16.01.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -1,13% | - |
| 15.01.2025 | 202,00 | 203,30 | 202,00 | 203,30 | -0,73% | 23,00 |
| 14.01.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 2,91% | - |
| 13.01.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 0,38% | - |
| 10.01.2025 | 198,25 | 198,25 | 198,25 | 198,25 | 0,56% | - |
| 09.01.2025 | 197,15 | 197,15 | 197,15 | 197,15 | -0,13% | - |
| 08.01.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 4,25% | - |
| 07.01.2025 | 189,35 | 189,35 | 189,35 | 189,35 | 4,21% | - |
| 06.01.2025 | 181,70 | 181,70 | 181,70 | 181,70 | -1,14% | - |
| 03.01.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -2,67% | - |
| 02.01.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 1,64% | - |
| 30.12.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 2,00% | - |
| 27.12.2024 | 182,15 | 182,15 | 182,15 | 182,15 | -1,14% | - |
| 23.12.2024 | 184,25 | 184,25 | 184,25 | 184,25 | 0,52% | - |
| 20.12.2024 | 183,30 | 183,30 | 183,30 | 183,30 | -0,60% | - |
| 19.12.2024 | 184,40 | 184,40 | 184,40 | 184,40 | -0,97% | - |
| 18.12.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 0,08% | - |
| 17.12.2024 | 189,10 | 189,10 | 186,05 | 186,05 | -1,95% | 44,00 |
| 16.12.2024 | 193,05 | 193,05 | 189,75 | 189,75 | -2,01% | 5,00 |
| 13.12.2024 | 193,65 | 193,65 | 193,65 | 193,65 | 0,75% | - |
| 12.12.2024 | 192,20 | 192,20 | 192,20 | 192,20 | 0,52% | - |
| 11.12.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 4,62% | - |
| 10.12.2024 | 182,75 | 182,75 | 182,75 | 182,75 | 2,27% | - |
| 09.12.2024 | 178,70 | 178,70 | 178,70 | 178,70 | 2,23% | - |
| 06.12.2024 | 174,80 | 174,80 | 174,80 | 174,80 | -2,73% | - |
| 05.12.2024 | 179,70 | 179,70 | 179,70 | 179,70 | 1,44% | - |
| 04.12.2024 | 177,15 | 177,15 | 177,15 | 177,15 | -1,94% | - |
| 03.12.2024 | 180,65 | 180,65 | 180,65 | 180,65 | 1,63% | - |
| 02.12.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -1,17% | - |
| 29.11.2024 | 179,85 | 179,85 | 179,85 | 179,85 | -0,50% | - |
| 28.11.2024 | 180,75 | 180,75 | 180,75 | 180,75 | 1,49% | - |
| 27.11.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 0,82% | - |
| 26.11.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -0,56% | - |
| 25.11.2024 | 175,60 | 177,65 | 175,60 | 177,65 | 1,08% | 65,00 |
| 22.11.2024 | 168,35 | 175,75 | 168,35 | 175,75 | 4,10% | 17,00 |
| 21.11.2024 | 168,95 | 169,10 | 164,70 | 168,83 | 0,01% | - |
| 20.11.2024 | 168,80 | 168,80 | 168,80 | 168,80 | 1,96% | - |
| 19.11.2024 | 166,80 | 166,80 | 165,55 | 165,55 | -2,01% | 50,00 |
| 18.11.2024 | 171,05 | 171,05 | 168,95 | 168,95 | -6,79% | 6,00 |
| 15.11.2024 | 181,25 | 181,25 | 181,25 | 181,25 | -0,41% | - |
| 14.11.2024 | 181,40 | 182,00 | 181,40 | 182,00 | -1,03% | 15,00 |
| 13.11.2024 | 183,90 | 183,90 | 183,90 | 183,90 | 0,41% | - |
| 12.11.2024 | 180,30 | 183,15 | 180,30 | 183,15 | 0,94% | 30,00 |
| 11.11.2024 | 181,45 | 181,45 | 181,45 | 181,45 | -0,63% | - |
| 08.11.2024 | 184,25 | 184,25 | 182,45 | 182,60 | 0,41% | 55,00 |
| 07.11.2024 | 181,85 | 181,85 | 181,85 | 181,85 | -2,57% | - |
| 06.11.2024 | 188,90 | 188,90 | 186,65 | 186,65 | -1,66% | 30,00 |
| 05.11.2024 | 189,80 | 189,80 | 189,80 | 189,80 | -0,50% | - |
| 04.11.2024 | 191,75 | 191,75 | 190,75 | 190,75 | 4,15% | 8,00 |
| 01.11.2024 | 183,15 | 183,15 | 183,15 | 183,15 | 0,47% | - |
| 31.10.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -1,22% | - |
| 30.10.2024 | 184,55 | 184,55 | 184,55 | 184,55 | -3,45% | - |
| 29.10.2024 | 191,15 | 191,15 | 191,15 | 191,15 | 0,92% | - |
| 28.10.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -0,99% | - |
| 25.10.2024 | 191,40 | 191,40 | 191,30 | 191,30 | -2,45% | 1,00 |
| 24.10.2024 | 196,10 | 196,10 | 196,10 | 196,10 | -0,86% | - |
| 23.10.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -0,73% | - |
| 22.10.2024 | 198,80 | 199,25 | 198,80 | 199,25 | -0,52% | 29,00 |
| 21.10.2024 | 211,00 | 211,00 | 200,30 | 200,30 | -5,03% | 30,00 |
| 18.10.2024 | 207,40 | 210,90 | 207,40 | 210,90 | 20,21% | 15,00 |
| 17.10.2024 | 175,45 | 175,45 | 175,45 | 175,45 | -4,05% | - |
| 16.10.2024 | 182,85 | 182,85 | 182,85 | 182,85 | -4,37% | - |
| 15.10.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 1,70% | - |
| 14.10.2024 | 187,55 | 188,00 | 187,55 | 188,00 | 1,84% | 20,00 |
| 11.10.2024 | 184,60 | 184,60 | 184,60 | 184,60 | 1,68% | - |
| 10.10.2024 | 181,55 | 181,55 | 181,55 | 181,55 | -0,36% | - |
| 09.10.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 1,65% | - |
| 08.10.2024 | 179,25 | 179,25 | 179,25 | 179,25 | -1,43% | - |
| 07.10.2024 | 181,85 | 181,85 | 181,85 | 181,85 | 0,19% | - |
| 04.10.2024 | 179,30 | 181,50 | 179,30 | 181,50 | -0,41% | 3,00 |
| 03.10.2024 | 182,25 | 182,25 | 182,25 | 182,25 | -0,92% | - |
| 02.10.2024 | 183,95 | 183,95 | 183,95 | 183,95 | -1,87% | - |
| 01.10.2024 | 187,45 | 187,45 | 187,45 | 187,45 | -1,83% | - |
| 30.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | 4,20% | - |
| 27.09.2024 | 183,25 | 183,25 | 183,25 | 183,25 | 7,04% | - |
| 26.09.2024 | 171,20 | 171,20 | 171,20 | 171,20 | 0,20% | - |
| 25.09.2024 | 170,85 | 170,85 | 170,85 | 170,85 | -1,01% | - |
| 24.09.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,38% | - |
| 23.09.2024 | 171,95 | 171,95 | 171,95 | 171,95 | -4,50% | - |
| 20.09.2024 | 180,05 | 180,05 | 180,05 | 180,05 | -0,08% | - |
| 19.09.2024 | 180,20 | 180,20 | 180,20 | 180,20 | -0,39% | - |
| 18.09.2024 | 180,90 | 180,90 | 180,90 | 180,90 | -1,26% | - |
| 17.09.2024 | 181,95 | 183,20 | 181,45 | 183,20 | -0,57% | 40,00 |
| 16.09.2024 | 184,25 | 184,25 | 184,25 | 184,25 | -1,23% | - |
| 13.09.2024 | 186,55 | 186,55 | 186,55 | 186,55 | -2,66% | - |
| 12.09.2024 | 191,65 | 191,65 | 191,65 | 191,65 | 1,94% | - |