164,200€
-2,38%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 163,55 | 164,60 | 161,85 | 164,25 | -2,35% | - |
| 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% | - |
| 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% | - |