206,300€
-5,71%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 212,40 | 212,40 | 212,40 | 212,40 | -2,93% | - |
| 30.09.2026 | 218,80 | 218,80 | 218,80 | 218,80 | 1,02% | - |
| 29.09.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 1,79% | - |
| 28.09.2026 | 212,80 | 212,80 | 212,80 | 212,80 | -1,75% | - |
| 25.09.2026 | 216,60 | 216,60 | 216,60 | 216,60 | 3,14% | - |
| 24.09.2026 | 204,60 | 210,00 | 204,60 | 210,00 | 1,74% | 600,00 |
| 23.09.2026 | 206,00 | 206,40 | 205,60 | 206,40 | -0,10% | 230,00 |
| 22.09.2026 | 201,60 | 206,60 | 201,60 | 206,60 | 4,13% | 30,00 |
| 21.09.2026 | 198,40 | 198,40 | 198,40 | 198,40 | 1,59% | - |
| 18.09.2026 | 195,30 | 195,30 | 195,30 | 195,30 | -0,26% | - |
| 17.09.2026 | 193,90 | 195,80 | 193,90 | 195,80 | 2,94% | 75,00 |
| 16.09.2026 | 190,20 | 190,20 | 190,20 | 190,20 | 3,59% | - |
| 15.09.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -1,29% | - |
| 14.09.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -0,05% | - |
| 11.09.2026 | 186,10 | 186,10 | 186,10 | 186,10 | -2,31% | - |
| 10.09.2026 | 190,50 | 190,50 | 190,50 | 190,50 | 0,58% | - |
| 09.09.2026 | 189,40 | 189,40 | 189,40 | 189,40 | 1,94% | - |
| 08.09.2026 | 185,80 | 185,80 | 185,80 | 185,80 | -2,77% | - |
| 07.09.2026 | 191,10 | 191,10 | 191,10 | 191,10 | -3,58% | - |
| 04.09.2026 | 198,20 | 198,20 | 198,20 | 198,20 | 0,35% | - |
| 03.09.2026 | 197,50 | 197,50 | 197,50 | 197,50 | 0,77% | - |
| 02.09.2026 | 196,00 | 196,00 | 196,00 | 196,00 | -2,00% | - |
| 01.09.2026 | 196,60 | 200,00 | 196,60 | 200,00 | 1,42% | 500,00 |
| 31.08.2026 | 197,20 | 197,20 | 197,20 | 197,20 | 0,15% | - |
| 28.08.2026 | 196,70 | 197,40 | 196,70 | 196,90 | 0,92% | 70,00 |
| 27.08.2026 | 192,20 | 195,10 | 192,20 | 195,10 | 1,19% | 15,00 |
| 26.08.2026 | 194,10 | 194,10 | 192,80 | 192,80 | 0,89% | 11,00 |
| 25.08.2026 | 191,10 | 191,10 | 191,10 | 191,10 | -0,93% | - |
| 24.08.2026 | 192,90 | 192,90 | 192,90 | 192,90 | -0,82% | - |
| 21.08.2026 | 194,50 | 194,50 | 194,50 | 194,50 | 4,91% | - |
| 20.08.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 0,76% | - |
| 19.08.2026 | 179,60 | 184,00 | 179,60 | 184,00 | 2,05% | 30,00 |
| 18.08.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -2,75% | - |
| 17.08.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 2,32% | - |
| 14.08.2026 | 181,20 | 181,20 | 181,20 | 181,20 | 0,00% | - |
| 13.08.2026 | 180,40 | 181,30 | 180,40 | 181,20 | 1,12% | 3,00 |
| 12.08.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,94% | - |
| 11.08.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 1,92% | - |
| 10.08.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 2,13% | - |
| 07.08.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 0,12% | - |
| 06.08.2026 | 173,60 | 173,60 | 173,60 | 173,60 | 0,12% | - |
| 05.08.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,76% | - |
| 04.08.2026 | 172,10 | 172,10 | 172,10 | 172,10 | 2,75% | - |
| 03.08.2026 | 167,50 | 167,50 | 167,50 | 167,50 | -1,93% | - |
| 31.07.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,12% | - |
| 30.07.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 1,06% | - |
| 29.07.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 4,25% | - |
| 28.07.2026 | 162,30 | 162,30 | 162,30 | 162,30 | -3,05% | - |
| 27.07.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 2,20% | - |
| 24.07.2026 | 163,80 | 163,80 | 163,80 | 163,80 | -7,46% | - |
| 23.07.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 6,12% | - |
| 22.07.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -7,54% | - |
| 21.07.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -2,70% | - |
| 20.07.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 0,00% | 9,00 |
| 17.07.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -1,90% | - |
| 16.07.2026 | 189,00 | 189,00 | 189,00 | 189,00 | 0,43% | - |
| 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 |