202,000€
7,66%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 187,68 | 211,60 | 187,65 | 200,00 | 6,60% | 211,00 |
| 15.10.2025 | 184,43 | 187,73 | 183,75 | 187,63 | 1,97% | - |
| 14.10.2025 | 186,93 | 187,02 | 181,63 | 184,00 | -1,68% | - |
| 13.10.2025 | 187,45 | 188,98 | 184,88 | 187,15 | 0,27% | - |
| 10.10.2025 | 189,48 | 191,35 | 186,55 | 186,65 | -1,46% | 132,00 |
| 09.10.2025 | 193,02 | 193,20 | 188,80 | 189,43 | -1,78% | - |
| 08.10.2025 | 196,65 | 197,05 | 190,55 | 192,85 | -1,91% | - |
| 07.10.2025 | 198,55 | 198,80 | 195,98 | 196,60 | -1,01% | - |
| 06.10.2025 | 198,63 | 198,88 | 194,80 | 198,60 | -0,16% | - |
| 03.10.2025 | 190,40 | 199,93 | 190,40 | 198,93 | 4,48% | - |
| 02.10.2025 | 187,38 | 193,20 | 187,35 | 190,40 | 1,89% | 9,00 |
| 01.10.2025 | 172,13 | 188,55 | 171,88 | 186,88 | 8,29% | - |
| 30.09.2025 | 171,10 | 172,63 | 166,55 | 172,58 | 0,82% | 3,00 |
| 29.09.2025 | 171,63 | 174,13 | 170,33 | 171,18 | -0,25% | - |
| 26.09.2025 | 175,10 | 175,70 | 170,88 | 171,60 | -1,86% | 244,00 |
| 25.09.2025 | 181,27 | 181,52 | 174,18 | 174,85 | -3,50% | - |
| 24.09.2025 | 186,60 | 187,23 | 180,75 | 181,20 | -3,22% | - |
| 23.09.2025 | 185,18 | 188,25 | 183,75 | 187,23 | 1,11% | - |
| 22.09.2025 | 185,73 | 186,93 | 184,20 | 185,18 | -0,32% | - |
| 19.09.2025 | 185,23 | 187,25 | 126,00 | 185,77 | 0,13% | 4,00 |
| 18.09.2025 | 175,88 | 185,68 | 175,65 | 185,52 | 4,67% | 71,00 |
| 17.09.2025 | 175,80 | 178,33 | 173,33 | 177,25 | 0,84% | - |
| 16.09.2025 | 173,90 | 179,83 | 173,80 | 175,77 | 1,19% | - |
| 15.09.2025 | 170,02 | 175,68 | 169,40 | 173,70 | 1,53% | 5,00 |
| 12.09.2025 | 169,70 | 172,80 | 167,35 | 171,08 | 1,36% | - |
| 11.09.2025 | 174,60 | 176,13 | 168,77 | 168,77 | -3,34% | - |
| 10.09.2025 | 175,80 | 176,88 | 174,23 | 174,60 | -0,48% | - |
| 09.09.2025 | 174,08 | 176,65 | 173,73 | 175,45 | 0,79% | - |
| 08.09.2025 | 174,15 | 175,27 | 172,33 | 174,08 | -0,01% | - |
| 05.09.2025 | 171,10 | 174,30 | 171,10 | 174,10 | 1,80% | - |
| 04.09.2025 | 174,58 | 175,52 | 166,18 | 171,02 | -1,95% | - |
| 03.09.2025 | 173,63 | 176,20 | 172,70 | 174,43 | 0,45% | - |
| 02.09.2025 | 177,98 | 180,43 | 172,45 | 173,65 | -2,42% | 18,00 |
| 01.09.2025 | 175,08 | 179,20 | 175,08 | 177,95 | 1,58% | 5,00 |
| 29.08.2025 | 174,85 | 177,10 | 174,08 | 175,18 | 0,16% | - |
| 28.08.2025 | 174,63 | 176,55 | 126,00 | 174,90 | 0,17% | - |
| 27.08.2025 | 175,75 | 178,00 | 173,55 | 174,60 | -0,65% | - |
| 26.08.2025 | 174,15 | 178,43 | 172,33 | 175,75 | 0,93% | - |
| 25.08.2025 | 177,70 | 178,18 | 174,13 | 174,13 | -2,01% | - |
| 22.08.2025 | 176,23 | 179,83 | 175,50 | 177,70 | 0,82% | - |
| 21.08.2025 | 179,48 | 180,55 | 175,95 | 176,25 | -1,87% | - |
| 20.08.2025 | 178,58 | 180,38 | 177,88 | 179,60 | 0,55% | 16,00 |
| 19.08.2025 | 177,85 | 179,68 | 175,80 | 178,63 | 0,44% | - |
| 18.08.2025 | 177,70 | 178,10 | 175,43 | 177,85 | 0,15% | 29,00 |
| 15.08.2025 | 177,23 | 178,73 | 176,75 | 177,58 | 0,28% | - |
| 14.08.2025 | 176,15 | 179,23 | 175,18 | 177,08 | 0,40% | 2,00 |
| 13.08.2025 | 177,73 | 179,02 | 175,13 | 176,38 | -0,77% | 95,00 |
| 12.08.2025 | 169,43 | 178,15 | 169,43 | 177,75 | 4,93% | 153,00 |
| 11.08.2025 | 167,20 | 169,68 | 167,20 | 169,40 | 1,30% | 1,00 |
| 08.08.2025 | 167,63 | 169,30 | 166,05 | 167,23 | -0,24% | 3,00 |
| 07.08.2025 | 165,58 | 168,15 | 164,30 | 167,63 | 1,24% | - |
| 06.08.2025 | 170,52 | 171,35 | 165,33 | 165,58 | -2,76% | - |
| 05.08.2025 | 170,13 | 171,50 | 167,90 | 170,27 | 0,12% | 8,00 |
| 04.08.2025 | 171,85 | 172,77 | 169,58 | 170,08 | -1,03% | - |
| 01.08.2025 | 175,77 | 175,77 | 170,38 | 171,85 | -2,23% | 9,00 |
| 31.07.2025 | 178,40 | 179,88 | 175,38 | 175,77 | -1,33% | 25,00 |
| 30.07.2025 | 179,83 | 181,98 | 177,45 | 178,15 | -0,88% | - |
| 29.07.2025 | 176,00 | 181,18 | 176,00 | 179,73 | 2,12% | 107,00 |
| 28.07.2025 | 175,63 | 180,43 | 175,60 | 176,00 | 0,14% | 249,00 |
| 25.07.2025 | 174,88 | 176,75 | 172,58 | 175,75 | 0,46% | 13,00 |
| 24.07.2025 | 175,60 | 177,02 | 172,02 | 174,95 | -0,37% | - |
| 23.07.2025 | 176,05 | 179,95 | 172,75 | 175,60 | 0,14% | 29,00 |
| 22.07.2025 | 190,93 | 200,52 | 166,70 | 175,35 | -8,16% | 74,00 |
| 21.07.2025 | 189,77 | 191,43 | 187,00 | 190,93 | 0,61% | - |
| 18.07.2025 | 193,48 | 194,13 | 189,58 | 189,77 | -1,71% | 15,00 |
| 17.07.2025 | 196,27 | 197,02 | 192,52 | 193,08 | -1,61% | - |
| 16.07.2025 | 196,58 | 196,73 | 192,65 | 196,23 | -0,18% | - |
| 15.07.2025 | 197,13 | 201,40 | 195,08 | 196,58 | -0,28% | - |
| 14.07.2025 | 202,45 | 204,00 | 195,13 | 197,13 | -3,11% | - |
| 11.07.2025 | 205,80 | 205,85 | 202,65 | 203,45 | -1,09% | - |
| 10.07.2025 | 200,95 | 206,35 | 200,65 | 205,70 | 2,26% | 2,00 |
| 09.07.2025 | 201,85 | 205,40 | 199,35 | 201,15 | -0,40% | - |
| 08.07.2025 | 199,48 | 202,20 | 195,38 | 201,95 | 1,28% | - |
| 07.07.2025 | 203,25 | 204,50 | 199,35 | 199,40 | -1,89% | - |
| 04.07.2025 | 203,85 | 206,85 | 201,00 | 203,25 | -0,29% | - |
| 03.07.2025 | 205,25 | 207,30 | 203,15 | 203,85 | -0,59% | - |
| 02.07.2025 | 203,60 | 206,30 | 200,50 | 205,05 | 0,69% | - |
| 01.07.2025 | 203,50 | 204,05 | 199,27 | 203,65 | 0,07% | - |
| 30.06.2025 | 204,05 | 207,30 | 202,35 | 203,50 | -0,17% | - |
| 27.06.2025 | 204,75 | 207,65 | 202,30 | 203,85 | -0,39% | - |
| 26.06.2025 | 198,75 | 208,45 | 198,75 | 204,65 | 2,97% | - |
| 25.06.2025 | 199,95 | 203,70 | 198,50 | 198,75 | -0,60% | - |
| 24.06.2025 | 198,45 | 202,40 | 198,35 | 199,95 | 1,98% | - |
| 23.06.2025 | 200,45 | 200,60 | 193,02 | 196,08 | -2,38% | - |
| 20.06.2025 | 203,15 | 205,60 | 200,45 | 200,85 | -1,18% | 2,00 |
| 19.06.2025 | 196,80 | 204,15 | 194,60 | 203,25 | 3,12% | - |
| 18.06.2025 | 196,98 | 198,30 | 194,33 | 197,10 | 0,06% | - |
| 17.06.2025 | 203,30 | 204,10 | 195,00 | 196,98 | -3,33% | - |
| 16.06.2025 | 199,25 | 205,70 | 194,08 | 203,75 | 2,26% | - |
| 13.06.2025 | 201,30 | 203,25 | 198,88 | 199,25 | -1,97% | - |
| 12.06.2025 | 201,15 | 204,75 | 199,00 | 203,25 | 0,89% | - |
| 11.06.2025 | 198,83 | 204,10 | 198,20 | 201,45 | 1,27% | - |
| 10.06.2025 | 193,70 | 202,50 | 193,70 | 198,93 | 2,59% | - |
| 09.06.2025 | 193,68 | 196,75 | 193,23 | 193,90 | 0,12% | - |
| 06.06.2025 | 192,98 | 195,40 | 189,33 | 193,68 | 0,31% | - |
| 05.06.2025 | 193,60 | 196,88 | 191,08 | 193,08 | 0,13% | - |
| 04.06.2025 | 190,13 | 193,27 | 186,77 | 192,83 | 1,47% | - |
| 03.06.2025 | 191,08 | 191,08 | 188,05 | 190,02 | -0,63% | 2,00 |
| 02.06.2025 | 194,43 | 194,43 | 186,30 | 191,23 | -1,67% | - |
| 30.05.2025 | 192,68 | 195,13 | 191,65 | 194,48 | 0,93% | - |