186,650€
-0,82%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 189,25 | 189,55 | 185,70 | 185,95 | -1,20% | - |
| 15.07.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -1,52% | - |
| 14.07.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 5,12% | - |
| 13.07.2026 | 181,80 | 181,80 | 181,80 | 181,80 | -1,99% | - |
| 10.07.2026 | 179,00 | 185,50 | 179,00 | 185,50 | 6,24% | 15,00 |
| 09.07.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -2,18% | - |
| 08.07.2026 | 178,50 | 178,50 | 178,50 | 178,50 | -0,06% | - |
| 07.07.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,33% | - |
| 06.07.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -1,75% | - |
| 03.07.2026 | 182,40 | 182,40 | 182,40 | 182,40 | 3,64% | - |
| 02.07.2026 | 177,70 | 177,70 | 176,00 | 176,00 | -2,98% | 15,00 |
| 01.07.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 0,44% | - |
| 30.06.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 3,14% | - |
| 29.06.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 0,06% | - |
| 26.06.2026 | 176,00 | 176,00 | 175,00 | 175,00 | 3,43% | 6,00 |
| 25.06.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 3,55% | - |
| 24.06.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 1,11% | - |
| 23.06.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -0,74% | - |
| 22.06.2026 | 162,80 | 162,80 | 162,80 | 162,80 | -1,51% | - |
| 19.06.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -5,97% | - |
| 18.06.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -0,11% | - |
| 17.06.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 0,46% | - |
| 16.06.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -2,40% | - |
| 15.06.2026 | 178,20 | 179,50 | 178,20 | 179,50 | -0,11% | 13,00 |
| 12.06.2026 | 179,70 | 179,70 | 179,70 | 179,70 | 1,13% | - |
| 11.06.2026 | 177,70 | 177,70 | 177,70 | 177,70 | -0,39% | - |
| 10.06.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,17% | - |
| 09.06.2026 | 179,70 | 179,70 | 178,70 | 178,70 | 1,25% | 85,00 |
| 08.06.2026 | 176,50 | 176,50 | 176,50 | 176,50 | -3,34% | - |
| 05.06.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 0,66% | - |
| 04.06.2026 | 175,60 | 181,40 | 175,60 | 181,40 | 3,30% | 6,00 |
| 03.06.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -2,98% | - |
| 02.06.2026 | 177,60 | 181,00 | 177,60 | 181,00 | 1,80% | 21,00 |
| 01.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 1,95% | - |
| 29.05.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 3,01% | - |
| 28.05.2026 | 169,30 | 169,30 | 169,30 | 169,30 | -1,51% | - |
| 27.05.2026 | 171,90 | 171,90 | 171,90 | 171,90 | -0,29% | - |
| 26.05.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 1,11% | - |
| 25.05.2026 | 170,50 | 170,50 | 170,50 | 170,50 | -0,35% | - |
| 22.05.2026 | 171,10 | 171,10 | 171,10 | 171,10 | 4,84% | - |
| 21.05.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 1,68% | - |
| 20.05.2026 | 160,50 | 160,50 | 160,50 | 160,50 | 1,45% | - |
| 19.05.2026 | 158,20 | 158,20 | 158,20 | 158,20 | 0,76% | - |
| 18.05.2026 | 156,10 | 157,00 | 156,10 | 157,00 | -1,88% | 1,00 |
| 15.05.2026 | 160,80 | 160,80 | 160,00 | 160,00 | -1,66% | 150,00 |
| 14.05.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 2,20% | - |
| 13.05.2026 | 159,20 | 159,20 | 159,20 | 159,20 | -2,33% | - |
| 12.05.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -1,15% | - |
| 11.05.2026 | 164,10 | 164,90 | 164,10 | 164,90 | 1,10% | 2,00 |
| 08.05.2026 | 163,10 | 163,10 | 163,10 | 163,10 | -3,03% | - |
| 07.05.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 3,06% | - |
| 06.05.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 5,29% | - |
| 05.05.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,90% | - |
| 04.05.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 3,17% | - |
| 30.04.2026 | 150,40 | 151,60 | 150,40 | 151,60 | -3,38% | 25,00 |
| 29.04.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -1,81% | - |
| 28.04.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -1,60% | - |
| 27.04.2026 | 162,40 | 162,40 | 162,40 | 162,40 | 1,37% | - |
| 24.04.2026 | 160,20 | 160,20 | 160,20 | 160,20 | -11,10% | - |
| 23.04.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -4,35% | - |
| 22.04.2026 | 188,40 | 188,40 | 188,40 | 188,40 | 0,91% | - |
| 21.04.2026 | 186,70 | 186,70 | 186,70 | 186,70 | 0,38% | - |
| 20.04.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 1,20% | - |
| 17.04.2026 | 180,50 | 183,80 | 180,50 | 183,80 | -0,05% | 138,00 |
| 16.04.2026 | 183,90 | 183,90 | 183,90 | 183,90 | 0,33% | - |
| 15.04.2026 | 180,10 | 183,30 | 180,10 | 183,30 | 2,69% | 2,00 |
| 14.04.2026 | 174,60 | 178,50 | 174,60 | 178,50 | 6,31% | 14,00 |
| 13.04.2026 | 167,90 | 167,90 | 167,90 | 167,90 | -0,83% | - |
| 10.04.2026 | 169,10 | 169,30 | 169,10 | 169,30 | 0,53% | 16,00 |
| 09.04.2026 | 172,70 | 172,70 | 168,40 | 168,40 | -2,72% | 10,00 |
| 08.04.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 2,30% | - |
| 07.04.2026 | 169,50 | 169,50 | 169,20 | 169,20 | 3,01% | 3,00 |
| 02.04.2026 | 164,25 | 164,25 | 164,25 | 164,25 | -2,64% | - |
| 01.04.2026 | 168,70 | 168,70 | 168,70 | 168,70 | -0,47% | - |
| 31.03.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 3,04% | - |
| 30.03.2026 | 164,50 | 164,50 | 164,50 | 164,50 | 0,40% | - |
| 27.03.2026 | 167,05 | 167,05 | 163,85 | 163,85 | -0,91% | 1,00 |
| 26.03.2026 | 165,35 | 165,35 | 165,35 | 165,35 | -2,91% | - |
| 25.03.2026 | 166,70 | 170,30 | 166,70 | 170,30 | 4,32% | 12,00 |
| 24.03.2026 | 163,25 | 163,25 | 163,25 | 163,25 | 0,71% | - |
| 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% | - |