204,800€
0,64%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 204,45 | 204,70 | 200,40 | 204,60 | 0,54% | - |
| 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% | - |
| 29.05.2025 | 193,65 | 193,65 | 193,65 | 193,65 | 0,89% | - |
| 28.05.2025 | 191,95 | 191,95 | 191,95 | 191,95 | -0,03% | - |
| 27.05.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 0,00% | - |
| 26.05.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -1,21% | - |
| 23.05.2025 | 194,35 | 194,35 | 194,35 | 194,35 | -0,54% | - |
| 22.05.2025 | 195,40 | 195,40 | 195,40 | 195,40 | -0,51% | - |
| 21.05.2025 | 196,40 | 196,40 | 196,40 | 196,40 | -2,14% | - |
| 20.05.2025 | 200,70 | 200,70 | 200,70 | 200,70 | 0,98% | - |
| 19.05.2025 | 198,75 | 198,75 | 198,75 | 198,75 | 0,73% | - |
| 16.05.2025 | 197,30 | 197,30 | 197,30 | 197,30 | -1,20% | - |
| 15.05.2025 | 199,70 | 199,70 | 199,70 | 199,70 | -1,38% | - |
| 14.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,40% | - |
| 13.05.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 1,95% | - |
| 12.05.2025 | 203,40 | 203,40 | 197,85 | 197,85 | -2,30% | 1,00 |
| 09.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -0,25% | - |
| 08.05.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -3,65% | - |
| 07.05.2025 | 210,70 | 210,70 | 210,70 | 210,70 | -0,28% | - |
| 06.05.2025 | 211,30 | 211,30 | 211,30 | 211,30 | -0,80% | - |
| 05.05.2025 | 209,90 | 213,00 | 209,90 | 213,00 | 3,75% | 1.464,00 |
| 02.05.2025 | 205,30 | 205,30 | 205,30 | 205,30 | 0,93% | - |
| 30.04.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 1,65% | - |
| 29.04.2025 | 199,30 | 200,10 | 199,30 | 200,10 | 0,00% | 4,00 |
| 28.04.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -1,82% | - |
| 25.04.2025 | 200,90 | 203,80 | 200,90 | 203,80 | 2,05% | 8,00 |
| 24.04.2025 | 199,70 | 199,70 | 199,70 | 199,70 | 2,89% | - |
| 23.04.2025 | 194,10 | 194,10 | 194,10 | 194,10 | 1,60% | - |
| 22.04.2025 | 185,20 | 191,05 | 185,20 | 191,05 | 0,16% | 30,00 |
| 17.04.2025 | 190,75 | 190,75 | 190,75 | 190,75 | 1,27% | - |
| 16.04.2025 | 181,15 | 188,35 | 181,15 | 188,35 | 12,08% | 11,00 |
| 15.04.2025 | 168,05 | 168,05 | 168,05 | 168,05 | 1,60% | - |
| 14.04.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 4,32% | - |
| 11.04.2025 | 158,55 | 158,55 | 158,55 | 158,55 | -4,89% | - |
| 10.04.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 6,45% | - |
| 09.04.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 1,29% | - |
| 08.04.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,99% | - |
| 07.04.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -8,76% | - |
| 04.04.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -2,73% | - |
| 03.04.2025 | 175,95 | 175,95 | 175,95 | 175,95 | -2,44% | - |
| 02.04.2025 | 180,35 | 180,35 | 180,35 | 180,35 | -0,58% | - |
| 01.04.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -0,44% | - |
| 31.03.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -0,03% | - |
| 28.03.2025 | 182,25 | 182,25 | 182,25 | 182,25 | 0,41% | - |
| 27.03.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -5,37% | - |
| 26.03.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -0,90% | - |
| 25.03.2025 | 193,55 | 193,55 | 193,55 | 193,55 | 0,26% | - |
| 24.03.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 0,73% | - |
| 21.03.2025 | 191,65 | 191,65 | 191,65 | 191,65 | -2,39% | - |
| 20.03.2025 | 196,35 | 196,35 | 196,35 | 196,35 | -1,53% | - |
| 19.03.2025 | 199,40 | 199,40 | 199,40 | 199,40 | -0,35% | - |
| 18.03.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,89% | - |
| 17.03.2025 | 194,10 | 201,90 | 193,85 | 201,90 | 4,67% | 33,00 |
| 14.03.2025 | 192,90 | 192,90 | 192,90 | 192,90 | 0,42% | - |
| 13.03.2025 | 192,10 | 192,10 | 192,10 | 192,10 | 3,20% | - |
| 12.03.2025 | 186,15 | 186,15 | 186,15 | 186,15 | -0,56% | - |
| 11.03.2025 | 187,95 | 187,95 | 187,20 | 187,20 | -3,68% | 4,00 |
| 10.03.2025 | 194,35 | 194,35 | 194,35 | 194,35 | 0,31% | - |
| 07.03.2025 | 193,75 | 193,75 | 193,75 | 193,75 | -1,40% | - |
| 06.03.2025 | 195,00 | 196,50 | 195,00 | 196,50 | 2,72% | 500,00 |
| 05.03.2025 | 191,30 | 191,30 | 191,30 | 191,30 | -1,39% | - |
| 04.03.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -1,32% | - |
| 03.03.2025 | 198,30 | 198,30 | 196,00 | 196,60 | 0,69% | 50,00 |
| 28.02.2025 | 195,25 | 195,25 | 195,25 | 195,25 | -2,96% | - |
| 27.02.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -1,71% | - |
| 26.02.2025 | 202,00 | 204,70 | 202,00 | 204,70 | 1,24% | 1.510,00 |
| 25.02.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -0,98% | - |
| 24.02.2025 | 203,50 | 204,20 | 203,50 | 204,20 | -1,50% | 3,00 |
| 21.02.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 0,14% | - |
| 20.02.2025 | 200,50 | 207,00 | 200,50 | 207,00 | 2,12% | 200,00 |
| 19.02.2025 | 204,40 | 204,40 | 202,70 | 202,70 | -2,17% | 4,00 |
| 18.02.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,58% | - |
| 17.02.2025 | 209,60 | 209,60 | 207,90 | 208,40 | -0,90% | 30,00 |
| 14.02.2025 | 212,20 | 212,20 | 210,30 | 210,30 | -1,36% | 10,00 |
| 13.02.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -1,80% | - |
| 12.02.2025 | 217,90 | 218,70 | 217,10 | 217,10 | 3,23% | 230,00 |
| 11.02.2025 | 210,30 | 210,30 | 210,30 | 210,30 | -0,57% | - |
| 10.02.2025 | 210,60 | 211,50 | 210,60 | 211,50 | 0,05% | 10,00 |