203,600€
10,29%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 196,50 | 211,45 | 193,60 | 203,95 | 10,48% | 590,00 |
| 15.10.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,62% | - |
| 14.10.2025 | 185,75 | 185,75 | 185,75 | 185,75 | -1,54% | - |
| 13.10.2025 | 188,65 | 188,65 | 188,65 | 188,65 | -0,97% | - |
| 10.10.2025 | 189,90 | 190,50 | 189,90 | 190,50 | -1,22% | 30,00 |
| 09.10.2025 | 192,85 | 192,85 | 192,85 | 192,85 | 0,05% | - |
| 08.10.2025 | 196,65 | 196,65 | 192,75 | 192,75 | -2,53% | 5,00 |
| 07.10.2025 | 197,75 | 197,75 | 197,75 | 197,75 | -0,20% | - |
| 06.10.2025 | 198,15 | 198,15 | 198,15 | 198,15 | 4,29% | - |
| 03.10.2025 | 190,00 | 190,00 | 190,00 | 190,00 | 0,80% | - |
| 02.10.2025 | 188,50 | 188,50 | 188,50 | 188,50 | 9,82% | - |
| 01.10.2025 | 171,65 | 171,65 | 171,65 | 171,65 | 0,67% | - |
| 30.09.2025 | 170,50 | 170,50 | 170,50 | 170,50 | -1,64% | - |
| 29.09.2025 | 171,75 | 173,45 | 171,75 | 173,35 | -0,89% | 450,00 |
| 26.09.2025 | 174,90 | 174,90 | 174,90 | 174,90 | -3,58% | - |
| 25.09.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -2,89% | - |
| 24.09.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,92% | - |
| 23.09.2025 | 185,10 | 185,10 | 185,10 | 185,10 | -0,24% | - |
| 22.09.2025 | 185,55 | 185,55 | 185,55 | 185,55 | 0,54% | - |
| 19.09.2025 | 184,55 | 184,55 | 184,55 | 184,55 | 4,86% | - |
| 18.09.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 0,11% | - |
| 17.09.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 1,15% | - |
| 16.09.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 2,39% | - |
| 15.09.2025 | 169,75 | 169,75 | 169,75 | 169,75 | 0,33% | - |
| 12.09.2025 | 169,20 | 169,20 | 169,20 | 169,20 | -0,47% | - |
| 11.09.2025 | 174,60 | 176,10 | 168,73 | 170,00 | -3,27% | - |
| 10.09.2025 | 175,70 | 175,75 | 175,70 | 175,75 | -0,16% | 10,00 |
| 09.09.2025 | 173,70 | 176,65 | 173,30 | 176,02 | 0,79% | - |
| 08.09.2025 | 174,25 | 175,30 | 172,33 | 174,65 | 1,57% | - |
| 05.09.2025 | 171,95 | 171,95 | 171,95 | 171,95 | -1,35% | - |
| 04.09.2025 | 174,30 | 174,30 | 174,30 | 174,30 | 0,90% | - |
| 03.09.2025 | 172,75 | 172,75 | 172,75 | 172,75 | -2,59% | - |
| 02.09.2025 | 177,35 | 177,35 | 177,35 | 177,35 | -0,23% | - |
| 01.09.2025 | 175,10 | 177,75 | 175,10 | 177,75 | 1,80% | 40,00 |
| 29.08.2025 | 174,60 | 174,60 | 174,60 | 174,60 | 0,26% | - |
| 28.08.2025 | 174,15 | 174,15 | 174,15 | 174,15 | -0,74% | - |
| 27.08.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 0,95% | - |
| 26.08.2025 | 173,80 | 173,80 | 173,80 | 173,80 | -1,97% | - |
| 25.08.2025 | 177,30 | 177,30 | 177,30 | 177,30 | -0,89% | - |
| 22.08.2025 | 175,65 | 178,90 | 175,65 | 178,90 | -0,08% | 45,00 |
| 21.08.2025 | 179,05 | 179,05 | 179,05 | 179,05 | -0,42% | - |
| 20.08.2025 | 178,55 | 179,80 | 178,55 | 179,80 | 1,21% | 2,00 |
| 19.08.2025 | 177,65 | 177,65 | 177,65 | 177,65 | 0,94% | - |
| 18.08.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,98% | - |
| 15.08.2025 | 177,35 | 177,75 | 177,35 | 177,75 | 1,46% | 1,00 |
| 14.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -1,32% | - |
| 13.08.2025 | 177,55 | 177,55 | 177,55 | 177,55 | 2,93% | - |
| 12.08.2025 | 170,15 | 172,50 | 170,15 | 172,50 | 2,25% | 4,00 |
| 11.08.2025 | 166,85 | 168,70 | 166,85 | 168,70 | 0,69% | 20,00 |
| 08.08.2025 | 167,55 | 167,55 | 167,55 | 167,55 | 0,81% | - |
| 07.08.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -2,69% | - |
| 06.08.2025 | 170,80 | 170,80 | 170,80 | 170,80 | 0,32% | - |
| 05.08.2025 | 170,25 | 170,25 | 170,25 | 170,25 | -1,10% | - |
| 04.08.2025 | 172,15 | 172,15 | 172,15 | 172,15 | 0,03% | - |
| 01.08.2025 | 174,60 | 174,60 | 172,10 | 172,10 | -3,40% | 66,00 |
| 31.07.2025 | 178,15 | 178,15 | 178,15 | 178,15 | -0,72% | - |
| 30.07.2025 | 179,45 | 179,45 | 179,45 | 179,45 | 1,59% | - |
| 29.07.2025 | 176,65 | 176,65 | 176,65 | 176,65 | -0,14% | - |
| 28.07.2025 | 176,90 | 176,90 | 176,90 | 176,90 | 1,17% | - |
| 25.07.2025 | 174,85 | 174,85 | 174,85 | 174,85 | -0,20% | - |
| 24.07.2025 | 174,90 | 175,20 | 174,90 | 175,20 | 0,69% | 5,00 |
| 23.07.2025 | 176,75 | 179,00 | 174,00 | 174,00 | -1,14% | 64,00 |
| 22.07.2025 | 194,55 | 194,55 | 170,20 | 176,00 | -7,25% | 12,00 |
| 21.07.2025 | 189,85 | 190,50 | 189,75 | 189,75 | -1,30% | 65,00 |
| 18.07.2025 | 193,60 | 193,60 | 192,25 | 192,25 | -2,31% | 25,00 |
| 17.07.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 1,00% | - |
| 16.07.2025 | 195,95 | 195,95 | 194,40 | 194,85 | -0,92% | 56,00 |
| 15.07.2025 | 197,65 | 197,65 | 196,65 | 196,65 | 0,56% | 8,00 |
| 14.07.2025 | 201,70 | 201,70 | 195,55 | 195,55 | -4,42% | 25,00 |
| 11.07.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -0,49% | - |
| 10.07.2025 | 200,30 | 205,60 | 200,30 | 205,60 | 1,93% | 1.200,00 |
| 09.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,88% | - |
| 08.07.2025 | 199,95 | 199,95 | 199,95 | 199,95 | -1,84% | - |
| 07.07.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 0,49% | - |
| 04.07.2025 | 202,70 | 202,70 | 202,70 | 202,70 | -2,08% | - |
| 03.07.2025 | 205,10 | 207,00 | 205,10 | 207,00 | 1,37% | 400,00 |
| 02.07.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,34% | - |
| 01.07.2025 | 203,50 | 203,50 | 203,50 | 203,50 | -1,36% | - |
| 30.06.2025 | 204,20 | 206,30 | 204,20 | 206,30 | 0,78% | 2.700,00 |
| 27.06.2025 | 204,70 | 204,70 | 204,70 | 204,70 | -1,59% | - |
| 26.06.2025 | 199,00 | 208,00 | 199,00 | 208,00 | 4,18% | 290,00 |
| 25.06.2025 | 199,65 | 199,65 | 199,65 | 199,65 | 0,60% | - |
| 24.06.2025 | 198,45 | 198,45 | 198,45 | 198,45 | -0,75% | - |
| 23.06.2025 | 199,95 | 199,95 | 199,95 | 199,95 | -2,13% | - |
| 20.06.2025 | 204,30 | 204,30 | 204,30 | 204,30 | 4,69% | - |
| 19.06.2025 | 195,15 | 195,15 | 195,15 | 195,15 | -0,94% | - |
| 18.06.2025 | 197,00 | 197,00 | 197,00 | 197,00 | -2,86% | - |
| 17.06.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -1,07% | - |
| 16.06.2025 | 199,15 | 205,40 | 199,15 | 205,00 | 1,84% | 250,00 |
| 13.06.2025 | 199,85 | 202,00 | 199,85 | 201,30 | -0,35% | 110,00 |
| 12.06.2025 | 200,30 | 202,00 | 200,30 | 202,00 | 2,28% | 200,00 |
| 11.06.2025 | 197,50 | 197,50 | 197,50 | 197,50 | 2,28% | - |
| 10.06.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 0,16% | - |
| 09.06.2025 | 192,80 | 192,80 | 192,80 | 192,80 | -0,03% | - |
| 06.06.2025 | 192,85 | 192,85 | 192,85 | 192,85 | 0,03% | - |
| 05.06.2025 | 192,80 | 192,80 | 192,80 | 192,80 | 0,16% | - |
| 04.06.2025 | 189,15 | 192,50 | 189,15 | 192,50 | 0,92% | 60,00 |
| 03.06.2025 | 190,75 | 190,75 | 190,75 | 190,75 | -0,91% | - |
| 02.06.2025 | 192,50 | 192,50 | 192,50 | 192,50 | 0,60% | - |
| 30.05.2025 | 191,35 | 191,35 | 191,35 | 191,35 | -1,19% | - |