213,300€
-0,47%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 214,30 | 215,20 | 212,10 | 213,25 | -0,49% | - |
| 04.02.2025 | 219,30 | 220,35 | 213,80 | 214,30 | -2,28% | - |
| 03.02.2025 | 218,65 | 221,85 | 215,30 | 219,30 | -1,35% | 6,00 |
| 31.01.2025 | 224,95 | 226,20 | 221,90 | 222,30 | -1,16% | - |
| 30.01.2025 | 225,30 | 230,65 | 224,50 | 224,90 | -0,04% | 104,00 |
| 29.01.2025 | 225,90 | 227,65 | 219,65 | 225,00 | -0,35% | - |
| 28.01.2025 | 208,40 | 239,85 | 208,40 | 225,80 | 8,19% | 74,00 |
| 27.01.2025 | 206,85 | 210,55 | 205,30 | 208,70 | 0,29% | - |
| 24.01.2025 | 207,50 | 210,25 | 205,80 | 208,10 | 0,31% | - |
| 23.01.2025 | 205,15 | 209,15 | 204,80 | 207,45 | 1,05% | - |
| 22.01.2025 | 204,85 | 209,55 | 203,30 | 205,30 | 0,24% | - |
| 21.01.2025 | 200,33 | 205,20 | 199,52 | 204,80 | 2,20% | - |
| 20.01.2025 | 195,85 | 200,75 | 195,77 | 200,40 | 2,30% | - |
| 17.01.2025 | 198,33 | 200,30 | 194,88 | 195,90 | -1,20% | - |
| 16.01.2025 | 200,75 | 204,05 | 196,65 | 198,27 | -1,28% | - |
| 15.01.2025 | 202,15 | 205,50 | 198,33 | 200,85 | -0,59% | - |
| 14.01.2025 | 205,15 | 208,85 | 200,45 | 202,05 | -1,37% | - |
| 13.01.2025 | 201,05 | 204,85 | 197,58 | 204,85 | 1,89% | - |
| 10.01.2025 | 199,33 | 202,20 | 198,13 | 201,05 | 0,85% | - |
| 09.01.2025 | 198,08 | 202,85 | 196,65 | 199,35 | 0,61% | 5,00 |
| 08.01.2025 | 198,27 | 200,35 | 194,60 | 198,15 | -0,06% | - |
| 07.01.2025 | 191,73 | 200,65 | 189,43 | 198,27 | 3,42% | 2,00 |
| 06.01.2025 | 182,08 | 193,33 | 181,68 | 191,73 | 5,68% | 30,00 |
| 03.01.2025 | 184,05 | 186,58 | 179,60 | 181,43 | -1,45% | - |
| 02.01.2025 | 183,85 | 189,65 | 183,45 | 184,10 | 0,10% | 3,00 |
| 30.12.2024 | 187,20 | 187,43 | 183,65 | 183,93 | -1,49% | - |
| 27.12.2024 | 186,80 | 188,68 | 184,15 | 186,70 | 0,03% | - |
| 23.12.2024 | 185,00 | 186,80 | 184,13 | 186,65 | 1,00% | 15,00 |
| 20.12.2024 | 184,80 | 186,98 | 181,55 | 184,80 | 0,00% | - |
| 19.12.2024 | 185,83 | 188,85 | 184,65 | 184,80 | -0,55% | - |
| 18.12.2024 | 187,30 | 190,48 | 185,23 | 185,83 | -0,79% | - |
| 17.12.2024 | 190,27 | 192,48 | 186,30 | 187,30 | -1,56% | - |
| 16.12.2024 | 194,18 | 194,18 | 189,27 | 190,27 | -1,92% | - |
| 13.12.2024 | 194,27 | 196,93 | 193,18 | 194,00 | -0,14% | - |
| 12.12.2024 | 193,02 | 195,63 | 192,52 | 194,27 | 0,65% | 2,00 |
| 11.12.2024 | 191,27 | 194,88 | 189,15 | 193,02 | 0,91% | - |
| 10.12.2024 | 183,52 | 194,88 | 183,38 | 191,27 | 4,14% | 40,00 |
| 09.12.2024 | 179,80 | 184,75 | 178,02 | 183,68 | 2,24% | 18,00 |
| 06.12.2024 | 175,98 | 180,27 | 175,13 | 179,65 | 2,09% | - |
| 05.12.2024 | 180,65 | 183,00 | 174,83 | 175,98 | -2,59% | - |
| 04.12.2024 | 177,95 | 181,35 | 177,65 | 180,65 | 1,43% | 33,00 |
| 03.12.2024 | 181,10 | 181,30 | 175,08 | 178,10 | -1,66% | 6,00 |
| 02.12.2024 | 179,33 | 182,68 | 178,30 | 181,10 | 0,50% | - |
| 29.11.2024 | 181,48 | 181,85 | 178,58 | 180,20 | -0,66% | - |
| 28.11.2024 | 180,48 | 182,93 | 180,40 | 181,40 | 0,55% | - |
| 27.11.2024 | 179,00 | 181,43 | 178,48 | 180,40 | 0,78% | - |
| 26.11.2024 | 178,68 | 179,98 | 175,48 | 179,00 | 0,22% | 6,00 |
| 25.11.2024 | 175,50 | 179,98 | 175,27 | 178,60 | 1,77% | 4,00 |
| 22.11.2024 | 169,10 | 177,08 | 168,40 | 175,50 | 3,78% | 1,00 |
| 21.11.2024 | 169,10 | 169,13 | 164,63 | 169,10 | 0,00% | - |
| 20.11.2024 | 168,98 | 169,98 | 166,18 | 169,10 | 0,31% | - |
| 19.11.2024 | 167,13 | 170,35 | 163,08 | 168,58 | 0,87% | - |
| 18.11.2024 | 171,60 | 173,43 | 166,88 | 167,13 | -2,61% | - |
| 15.11.2024 | 181,98 | 182,05 | 170,65 | 171,60 | -5,90% | - |
| 14.11.2024 | 182,38 | 186,63 | 180,52 | 182,35 | -0,01% | - |
| 13.11.2024 | 185,88 | 185,93 | 180,52 | 182,38 | -1,88% | - |
| 12.11.2024 | 181,90 | 194,13 | 177,52 | 185,88 | 1,60% | 219,00 |
| 11.11.2024 | 182,20 | 185,48 | 181,85 | 182,95 | 0,41% | 12,00 |
| 08.11.2024 | 185,18 | 186,98 | 181,52 | 182,20 | -1,61% | - |
| 07.11.2024 | 182,18 | 188,88 | 181,70 | 185,18 | 1,48% | - |
| 06.11.2024 | 188,77 | 193,30 | 181,27 | 182,48 | -3,49% | 16,00 |
| 05.11.2024 | 189,77 | 191,10 | 185,75 | 189,08 | -0,45% | - |
| 04.11.2024 | 191,20 | 194,30 | 189,52 | 189,93 | -0,67% | - |
| 01.11.2024 | 183,33 | 193,83 | 180,63 | 191,20 | 4,15% | - |
| 31.10.2024 | 184,00 | 185,15 | 181,13 | 183,58 | -0,23% | 11,00 |
| 30.10.2024 | 185,10 | 185,98 | 181,93 | 184,00 | -1,08% | 200,00 |
| 29.10.2024 | 190,83 | 191,88 | 185,77 | 186,00 | -2,61% | - |
| 28.10.2024 | 189,27 | 192,27 | 188,68 | 190,98 | 1,22% | - |
| 25.10.2024 | 191,98 | 193,33 | 187,52 | 188,68 | -1,85% | - |
| 24.10.2024 | 195,48 | 197,00 | 191,58 | 192,23 | -1,78% | - |
| 23.10.2024 | 198,58 | 199,18 | 193,58 | 195,70 | -1,32% | 2,00 |
| 22.10.2024 | 199,60 | 206,45 | 194,25 | 198,33 | -0,79% | 13,00 |
| 21.10.2024 | 212,40 | 214,25 | 198,80 | 199,90 | -5,89% | 2,00 |
| 18.10.2024 | 207,70 | 214,80 | 205,05 | 212,40 | 2,14% | - |
| 17.10.2024 | 176,90 | 209,55 | 176,45 | 207,95 | 17,55% | 20,00 |
| 16.10.2024 | 183,90 | 184,10 | 173,68 | 176,90 | -3,81% | 3,00 |
| 15.10.2024 | 191,73 | 193,93 | 183,50 | 183,90 | -4,08% | - |
| 14.10.2024 | 188,25 | 192,73 | 187,38 | 191,73 | 1,97% | - |
| 11.10.2024 | 185,88 | 189,08 | 184,27 | 188,02 | 1,16% | - |
| 10.10.2024 | 182,18 | 185,88 | 180,77 | 185,88 | 2,03% | 15,00 |
| 09.10.2024 | 182,95 | 185,95 | 181,75 | 182,18 | -0,31% | - |
| 08.10.2024 | 180,68 | 182,95 | 176,60 | 182,75 | 0,54% | - |
| 07.10.2024 | 183,18 | 184,38 | 180,93 | 181,77 | -0,45% | - |
| 04.10.2024 | 179,73 | 186,38 | 178,23 | 182,60 | 1,85% | - |
| 03.10.2024 | 186,75 | 190,00 | 178,18 | 179,27 | -4,08% | 60,00 |
| 02.10.2024 | 184,68 | 188,38 | 181,02 | 186,90 | 1,37% | 5,00 |
| 01.10.2024 | 188,33 | 191,80 | 183,55 | 184,38 | -2,02% | - |
| 30.09.2024 | 191,45 | 194,30 | 187,48 | 188,18 | -1,40% | 2,00 |
| 27.09.2024 | 184,60 | 191,80 | 184,30 | 190,85 | 3,39% | - |
| 26.09.2024 | 171,40 | 184,95 | 171,05 | 184,60 | 8,27% | 65,00 |
| 25.09.2024 | 172,08 | 173,13 | 169,88 | 170,50 | -0,92% | - |
| 24.09.2024 | 172,85 | 175,20 | 171,23 | 172,08 | -0,36% | 3,00 |
| 23.09.2024 | 173,60 | 174,15 | 170,52 | 172,70 | -0,52% | - |
| 20.09.2024 | 181,08 | 181,08 | 169,63 | 173,60 | -4,13% | - |
| 19.09.2024 | 180,02 | 188,40 | 179,73 | 181,08 | 0,50% | - |
| 18.09.2024 | 181,25 | 188,08 | 171,10 | 180,18 | -0,59% | - |
| 17.09.2024 | 183,23 | 186,68 | 178,88 | 181,25 | -1,00% | 10,00 |
| 16.09.2024 | 184,95 | 185,18 | 180,85 | 183,08 | -1,01% | 1,00 |
| 13.09.2024 | 187,63 | 189,27 | 184,23 | 184,95 | -1,43% | - |
| 12.09.2024 | 192,10 | 193,43 | 184,88 | 187,63 | -2,41% | - |