189,000€
-0,92%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 190,65 | 191,02 | 185,80 | 188,85 | -1,00% | - |
| 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% | - |
| 11.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -0,05% | - |
| 10.09.2024 | 188,10 | 188,10 | 188,10 | 188,10 | 5,29% | - |
| 09.09.2024 | 178,65 | 178,65 | 178,65 | 178,65 | 2,88% | - |
| 06.09.2024 | 173,65 | 173,65 | 173,65 | 173,65 | -0,60% | - |
| 05.09.2024 | 172,75 | 174,70 | 170,80 | 174,70 | 1,45% | 10,00 |
| 04.09.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -1,60% | - |
| 03.09.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -4,58% | - |
| 02.09.2024 | 183,40 | 183,40 | 183,40 | 183,40 | 0,16% | - |
| 30.08.2024 | 183,10 | 183,10 | 183,10 | 183,10 | 1,72% | - |
| 29.08.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,03% | - |
| 28.08.2024 | 180,05 | 180,05 | 180,05 | 180,05 | 1,95% | - |
| 27.08.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -0,08% | - |
| 26.08.2024 | 176,75 | 176,75 | 176,75 | 176,75 | 1,12% | - |
| 23.08.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 1,95% | - |
| 22.08.2024 | 171,45 | 171,45 | 171,45 | 171,45 | 1,03% | - |
| 21.08.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -1,99% | - |
| 20.08.2024 | 173,15 | 173,15 | 173,15 | 173,15 | 0,58% | - |
| 19.08.2024 | 172,15 | 172,15 | 172,15 | 172,15 | 0,73% | - |
| 16.08.2024 | 171,00 | 171,00 | 170,90 | 170,90 | -0,29% | 60,00 |
| 15.08.2024 | 171,40 | 171,40 | 171,40 | 171,40 | -1,01% | - |
| 14.08.2024 | 172,75 | 173,30 | 172,75 | 173,15 | 0,84% | 50,00 |
| 13.08.2024 | 171,70 | 171,70 | 171,70 | 171,70 | -1,80% | - |
| 12.08.2024 | 174,85 | 174,85 | 174,85 | 174,85 | -0,09% | - |
| 09.08.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 0,55% | - |
| 08.08.2024 | 174,05 | 174,05 | 174,05 | 174,05 | 0,96% | - |
| 07.08.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -0,26% | - |
| 06.08.2024 | 172,85 | 172,85 | 172,85 | 172,85 | 2,19% | - |
| 05.08.2024 | 171,95 | 171,95 | 169,15 | 169,15 | -6,42% | 4,00 |
| 02.08.2024 | 180,75 | 180,75 | 180,75 | 180,75 | -1,47% | - |
| 01.08.2024 | 184,35 | 184,35 | 183,45 | 183,45 | -0,62% | 50,00 |
| 31.07.2024 | 180,65 | 184,60 | 180,65 | 184,60 | 6,43% | 30,00 |
| 30.07.2024 | 173,45 | 173,45 | 173,45 | 173,45 | -0,66% | - |
| 29.07.2024 | 171,15 | 174,60 | 171,15 | 174,60 | 6,69% | 30,00 |
| 26.07.2024 | 163,65 | 163,65 | 163,65 | 163,65 | 2,51% | - |
| 25.07.2024 | 159,65 | 159,65 | 159,65 | 159,65 | 1,72% | - |
| 24.07.2024 | 156,95 | 156,95 | 156,95 | 156,95 | 0,00% | - |
| 23.07.2024 | 144,80 | 156,95 | 144,80 | 156,95 | 7,50% | 50,00 |
| 22.07.2024 | 146,05 | 148,30 | 146,00 | 146,00 | -0,38% | 41,00 |
| 19.07.2024 | 165,95 | 165,95 | 146,55 | 146,55 | -14,30% | 61,00 |
| 18.07.2024 | 172,75 | 176,10 | 171,00 | 171,00 | 0,91% | 310,00 |
| 17.07.2024 | 169,45 | 169,45 | 169,45 | 169,45 | 1,71% | - |
| 16.07.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -0,30% | - |
| 15.07.2024 | 167,10 | 167,10 | 167,10 | 167,10 | -1,53% | - |
| 12.07.2024 | 167,85 | 169,70 | 167,85 | 169,70 | 4,62% | 25,00 |
| 11.07.2024 | 160,25 | 162,20 | 160,25 | 162,20 | 3,35% | 32,00 |
| 10.07.2024 | 156,95 | 156,95 | 156,95 | 156,95 | 0,22% | - |
| 09.07.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -1,73% | - |
| 08.07.2024 | 158,05 | 159,35 | 158,05 | 159,35 | 3,27% | 30,00 |
| 05.07.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -0,03% | - |
| 04.07.2024 | 153,85 | 154,35 | 153,85 | 154,35 | 1,18% | 15,00 |
| 03.07.2024 | 148,55 | 152,55 | 148,55 | 152,55 | 2,11% | 70,00 |
| 02.07.2024 | 146,10 | 149,40 | 146,10 | 149,40 | -0,63% | 18,00 |
| 01.07.2024 | 153,10 | 153,10 | 150,35 | 150,35 | -2,97% | 200,00 |
| 28.06.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -1,53% | - |
| 27.06.2024 | 157,35 | 157,35 | 157,35 | 157,35 | -0,10% | - |
| 26.06.2024 | 157,50 | 157,55 | 157,50 | 157,50 | -0,03% | 165,00 |
| 25.06.2024 | 158,65 | 158,65 | 157,45 | 157,55 | 0,35% | 47,00 |
| 24.06.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,54% | - |
| 21.06.2024 | 156,15 | 156,15 | 156,15 | 156,15 | 2,43% | - |
| 20.06.2024 | 152,45 | 152,45 | 152,45 | 152,45 | -1,36% | - |
| 19.06.2024 | 176,80 | 176,80 | 148,00 | 154,55 | -10,41% | 55,00 |