164,725€
1,62%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -5,43% | - |
| 20.03.2026 | 171,40 | 171,40 | 171,40 | 171,40 | -1,35% | - |
| 19.03.2026 | 173,80 | 173,80 | 173,75 | 173,75 | -1,59% | 14,00 |
| 18.03.2026 | 176,55 | 176,55 | 176,55 | 176,55 | 8,55% | 4,00 |
| 17.03.2026 | 162,65 | 162,65 | 162,65 | 162,65 | 1,72% | - |
| 16.03.2026 | 160,75 | 160,75 | 159,90 | 159,90 | -0,06% | 100,00 |
| 13.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -1,84% | - |
| 12.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -0,82% | - |
| 11.03.2026 | 164,35 | 164,35 | 164,35 | 164,35 | 0,18% | - |
| 10.03.2026 | 164,05 | 164,05 | 164,05 | 164,05 | 0,83% | - |
| 09.03.2026 | 162,70 | 162,70 | 162,70 | 162,70 | -4,85% | - |
| 06.03.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -1,44% | - |
| 05.03.2026 | 173,50 | 173,50 | 173,50 | 173,50 | 2,88% | - |
| 04.03.2026 | 168,65 | 168,65 | 168,65 | 168,65 | -5,20% | - |
| 03.03.2026 | 177,90 | 177,90 | 177,90 | 177,90 | -0,86% | - |
| 02.03.2026 | 179,45 | 179,45 | 179,45 | 179,45 | -1,24% | - |
| 27.02.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -1,03% | - |
| 26.02.2026 | 183,40 | 183,60 | 183,40 | 183,60 | 2,48% | 135,00 |
| 25.02.2026 | 179,15 | 179,15 | 179,15 | 179,15 | 1,53% | - |
| 24.02.2026 | 176,45 | 176,45 | 176,45 | 176,45 | -3,02% | - |
| 23.02.2026 | 181,95 | 181,95 | 181,95 | 181,95 | 2,45% | - |
| 20.02.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -1,77% | - |
| 19.02.2026 | 174,60 | 181,95 | 174,60 | 180,80 | 5,92% | 255,00 |
| 18.02.2026 | 170,70 | 170,70 | 170,70 | 170,70 | 0,32% | - |
| 17.02.2026 | 170,15 | 170,15 | 170,15 | 170,15 | -2,13% | - |
| 16.02.2026 | 173,85 | 173,85 | 173,85 | 173,85 | 3,48% | - |
| 13.02.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -3,42% | - |
| 12.02.2026 | 173,95 | 173,95 | 173,95 | 173,95 | -0,14% | - |
| 11.02.2026 | 178,40 | 178,40 | 174,20 | 174,20 | -2,02% | 10,00 |
| 10.02.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -0,14% | - |
| 09.02.2026 | 178,05 | 178,05 | 178,05 | 178,05 | -1,44% | - |
| 06.02.2026 | 180,65 | 180,65 | 180,65 | 180,65 | -0,36% | - |
| 05.02.2026 | 181,30 | 181,30 | 181,30 | 181,30 | -1,55% | - |
| 04.02.2026 | 191,35 | 191,35 | 184,15 | 184,15 | 3,43% | 7,00 |
| 03.02.2026 | 186,50 | 186,50 | 178,05 | 178,05 | -4,15% | 5,00 |
| 02.02.2026 | 185,75 | 185,75 | 185,75 | 185,75 | -3,05% | - |
| 30.01.2026 | 191,60 | 191,60 | 191,60 | 191,60 | -2,94% | - |
| 29.01.2026 | 197,40 | 197,40 | 197,40 | 197,40 | -3,66% | - |
| 28.01.2026 | 204,90 | 204,90 | 204,90 | 204,90 | -2,01% | - |
| 27.01.2026 | 209,10 | 209,10 | 209,10 | 209,10 | 1,65% | - |
| 26.01.2026 | 205,70 | 205,70 | 205,70 | 205,70 | -1,53% | - |
| 23.01.2026 | 208,90 | 208,90 | 208,90 | 208,90 | 2,70% | - |
| 22.01.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -1,17% | - |
| 21.01.2026 | 205,80 | 205,80 | 205,80 | 205,80 | 1,13% | - |
| 20.01.2026 | 205,40 | 205,40 | 203,50 | 203,50 | -3,19% | 5,00 |
| 19.01.2026 | 210,20 | 210,20 | 210,20 | 210,20 | -0,85% | 15,00 |
| 16.01.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 0,62% | - |
| 15.01.2026 | 210,70 | 210,70 | 210,70 | 210,70 | 0,38% | - |
| 14.01.2026 | 214,70 | 214,70 | 209,90 | 209,90 | -1,96% | 1,00 |
| 13.01.2026 | 215,30 | 215,30 | 214,10 | 214,10 | 1,09% | 10,00 |
| 12.01.2026 | 211,80 | 211,80 | 211,80 | 211,80 | -2,98% | - |
| 09.01.2026 | 218,30 | 218,30 | 218,30 | 218,30 | -1,18% | - |
| 08.01.2026 | 220,90 | 220,90 | 220,90 | 220,90 | -1,12% | - |
| 07.01.2026 | 218,80 | 223,40 | 218,80 | 223,40 | 1,82% | 11,00 |
| 06.01.2026 | 213,40 | 220,00 | 213,40 | 219,40 | 4,88% | 785,00 |
| 05.01.2026 | 209,20 | 209,20 | 209,20 | 209,20 | 0,00% | 5,00 |
| 02.01.2026 | 209,20 | 209,20 | 209,20 | 209,20 | 1,01% | - |
| 30.12.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 0,44% | - |
| 29.12.2025 | 206,20 | 206,20 | 206,20 | 206,20 | -0,29% | - |
| 23.12.2025 | 206,30 | 206,80 | 206,30 | 206,80 | 0,24% | 150,00 |
| 22.12.2025 | 204,10 | 206,30 | 203,30 | 206,30 | 1,63% | 63,00 |
| 19.12.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 0,00% | - |
| 18.12.2025 | 203,00 | 203,00 | 203,00 | 203,00 | -2,50% | - |
| 17.12.2025 | 208,20 | 208,20 | 208,20 | 208,20 | 1,07% | - |
| 16.12.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -0,39% | - |
| 15.12.2025 | 206,80 | 206,80 | 206,80 | 206,80 | -0,67% | - |
| 12.12.2025 | 208,20 | 208,20 | 208,20 | 208,20 | -0,34% | - |
| 11.12.2025 | 208,90 | 208,90 | 208,90 | 208,90 | 0,10% | - |
| 10.12.2025 | 208,70 | 208,70 | 208,70 | 208,70 | -1,23% | - |
| 09.12.2025 | 211,30 | 211,30 | 211,30 | 211,30 | -1,08% | - |
| 08.12.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -0,14% | - |
| 05.12.2025 | 213,90 | 213,90 | 213,90 | 213,90 | -0,70% | - |
| 04.12.2025 | 215,20 | 215,40 | 215,20 | 215,40 | 3,61% | 50,00 |
| 03.12.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 0,00% | - |
| 02.12.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 1,51% | - |
| 01.12.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,99% | - |
| 28.11.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -0,10% | - |
| 27.11.2025 | 200,50 | 203,00 | 200,50 | 203,00 | -0,54% | 3,00 |
| 26.11.2025 | 204,10 | 204,10 | 204,10 | 204,10 | 5,31% | - |
| 25.11.2025 | 193,80 | 193,80 | 193,80 | 193,80 | 1,68% | - |
| 24.11.2025 | 190,60 | 190,60 | 190,60 | 190,60 | 1,49% | - |
| 21.11.2025 | 183,20 | 187,80 | 183,20 | 187,80 | 0,56% | 20,00 |
| 20.11.2025 | 186,75 | 186,75 | 186,75 | 186,75 | 0,40% | - |
| 19.11.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -0,45% | - |
| 18.11.2025 | 186,85 | 186,85 | 186,85 | 186,85 | -2,78% | - |
| 17.11.2025 | 192,20 | 192,20 | 192,20 | 192,20 | -0,08% | - |
| 14.11.2025 | 192,35 | 192,35 | 192,35 | 192,35 | -0,67% | - |
| 13.11.2025 | 194,75 | 194,75 | 193,65 | 193,65 | -0,69% | 5,00 |
| 12.11.2025 | 193,05 | 195,00 | 193,05 | 195,00 | 0,28% | 3,00 |
| 11.11.2025 | 187,95 | 194,45 | 187,95 | 194,45 | 2,53% | 10,00 |
| 10.11.2025 | 190,25 | 190,25 | 189,65 | 189,65 | -0,13% | 10,00 |
| 07.11.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -1,86% | - |
| 06.11.2025 | 193,50 | 193,50 | 193,50 | 193,50 | -2,62% | - |
| 05.11.2025 | 198,70 | 198,70 | 198,70 | 198,70 | 0,48% | - |
| 04.11.2025 | 197,75 | 197,75 | 197,75 | 197,75 | -4,47% | - |
| 03.11.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 0,39% | - |
| 31.10.2025 | 206,20 | 206,20 | 206,20 | 206,20 | -1,25% | - |
| 30.10.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 0,72% | - |
| 29.10.2025 | 208,80 | 208,80 | 207,30 | 207,30 | -3,13% | 14,00 |
| 28.10.2025 | 210,10 | 214,00 | 210,10 | 214,00 | 0,80% | 1.000,00 |