193,675€
0,31%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 194,23 | 198,38 | 191,88 | 192,68 | -0,72% | - |
| 28.05.2025 | 194,43 | 194,43 | 191,33 | 194,08 | -0,15% | - |
| 27.05.2025 | 193,52 | 195,27 | 193,15 | 194,38 | 0,36% | - |
| 26.05.2025 | 190,75 | 195,00 | 190,75 | 193,68 | 1,80% | - |
| 23.05.2025 | 195,23 | 197,60 | 188,85 | 190,25 | -2,80% | - |
| 22.05.2025 | 196,13 | 198,85 | 192,05 | 195,73 | -0,43% | - |
| 21.05.2025 | 199,55 | 199,75 | 195,10 | 196,58 | -1,75% | 15,00 |
| 20.05.2025 | 202,35 | 202,80 | 197,10 | 200,08 | -1,37% | - |
| 19.05.2025 | 200,05 | 203,65 | 198,68 | 202,85 | 0,85% | - |
| 16.05.2025 | 198,48 | 201,15 | 197,58 | 201,15 | 1,27% | - |
| 15.05.2025 | 201,50 | 201,90 | 197,20 | 198,63 | -1,48% | - |
| 14.05.2025 | 203,80 | 205,40 | 201,30 | 201,60 | -1,08% | - |
| 13.05.2025 | 203,30 | 205,65 | 202,30 | 203,80 | 0,00% | - |
| 12.05.2025 | 202,75 | 204,80 | 196,70 | 203,80 | 0,52% | - |
| 09.05.2025 | 203,25 | 206,65 | 201,65 | 202,75 | -0,25% | 8,00 |
| 08.05.2025 | 204,15 | 208,20 | 201,40 | 203,25 | -0,44% | 4,00 |
| 07.05.2025 | 211,35 | 212,35 | 202,60 | 204,15 | -3,41% | - |
| 06.05.2025 | 212,90 | 213,70 | 210,30 | 211,35 | -0,80% | 5,00 |
| 05.05.2025 | 212,05 | 214,40 | 210,90 | 213,05 | 0,42% | 13,00 |
| 02.05.2025 | 206,45 | 212,30 | 206,00 | 212,15 | 2,76% | - |
| 30.04.2025 | 205,35 | 208,60 | 202,10 | 206,45 | 0,49% | 40,00 |
| 29.04.2025 | 200,90 | 205,70 | 199,08 | 205,45 | 2,26% | - |
| 28.04.2025 | 202,40 | 206,10 | 198,77 | 200,90 | -0,69% | 2,00 |
| 25.04.2025 | 202,15 | 204,85 | 200,95 | 202,30 | 0,15% | - |
| 24.04.2025 | 201,35 | 202,85 | 195,65 | 202,00 | 0,32% | - |
| 23.04.2025 | 195,77 | 205,75 | 193,65 | 201,35 | 2,85% | 32,00 |
| 22.04.2025 | 186,43 | 196,00 | 186,23 | 195,77 | 4,69% | - |
| 17.04.2025 | 189,33 | 194,35 | 180,90 | 187,00 | -1,23% | - |
| 16.04.2025 | 172,10 | 192,45 | 170,45 | 189,33 | 9,69% | - |
| 15.04.2025 | 169,60 | 174,18 | 169,15 | 172,60 | 1,83% | - |
| 14.04.2025 | 165,88 | 170,38 | 165,70 | 169,50 | 2,23% | 60,00 |
| 11.04.2025 | 159,68 | 166,25 | 157,58 | 165,80 | 3,82% | - |
| 10.04.2025 | 169,77 | 177,15 | 154,75 | 159,70 | -5,98% | - |
| 09.04.2025 | 157,90 | 171,05 | 154,98 | 169,85 | 7,35% | - |
| 08.04.2025 | 154,68 | 165,63 | 149,00 | 158,23 | 2,25% | 2,00 |
| 07.04.2025 | 160,13 | 163,05 | 148,73 | 154,75 | -4,94% | 22,00 |
| 04.04.2025 | 172,30 | 175,23 | 162,80 | 162,80 | -5,51% | 28,00 |
| 03.04.2025 | 179,25 | 182,98 | 172,13 | 172,30 | -4,99% | 3,00 |
| 02.04.2025 | 182,05 | 182,05 | 174,77 | 181,35 | -0,37% | 7,00 |
| 01.04.2025 | 183,33 | 187,23 | 181,50 | 182,02 | -0,71% | - |
| 31.03.2025 | 184,63 | 184,73 | 179,73 | 183,33 | -1,05% | - |
| 28.03.2025 | 191,83 | 191,83 | 183,27 | 185,27 | 0,43% | 7,00 |
| 27.03.2025 | 182,88 | 186,18 | 182,05 | 184,48 | 0,71% | 52,00 |
| 26.03.2025 | 193,60 | 194,35 | 182,75 | 183,18 | -5,36% | 5,00 |
| 25.03.2025 | 195,23 | 195,65 | 189,38 | 193,55 | -0,86% | 6,00 |
| 24.03.2025 | 192,98 | 197,13 | 192,98 | 195,23 | 1,17% | - |
| 21.03.2025 | 195,43 | 195,68 | 190,05 | 192,98 | -1,42% | - |
| 20.03.2025 | 198,55 | 199,85 | 195,35 | 195,75 | -1,39% | 10,00 |
| 19.03.2025 | 201,35 | 201,35 | 197,13 | 198,50 | -1,37% | - |
| 18.03.2025 | 201,15 | 201,70 | 198,43 | 201,25 | 0,05% | 3,00 |
| 17.03.2025 | 195,88 | 201,35 | 195,20 | 201,15 | 2,54% | - |
| 14.03.2025 | 194,02 | 196,60 | 193,20 | 196,18 | 1,47% | - |
| 13.03.2025 | 193,38 | 196,02 | 192,43 | 193,33 | -0,19% | - |
| 12.03.2025 | 187,52 | 196,38 | 186,38 | 193,70 | 3,58% | - |
| 11.03.2025 | 188,40 | 192,00 | 184,43 | 187,00 | -0,60% | 2,00 |
| 10.03.2025 | 195,08 | 195,70 | 186,43 | 188,13 | -3,58% | - |
| 07.03.2025 | 195,33 | 197,83 | 190,65 | 195,10 | -0,28% | - |
| 06.03.2025 | 195,98 | 200,30 | 194,40 | 195,65 | -0,17% | 200,00 |
| 05.03.2025 | 192,23 | 199,95 | 192,02 | 195,98 | 2,11% | 8,00 |
| 04.03.2025 | 196,05 | 197,23 | 188,35 | 191,93 | -2,05% | - |
| 03.03.2025 | 199,58 | 200,35 | 193,60 | 195,95 | -1,51% | - |
| 28.02.2025 | 197,05 | 199,40 | 196,25 | 198,95 | 0,67% | - |
| 27.02.2025 | 200,90 | 202,60 | 197,48 | 197,63 | -1,63% | - |
| 26.02.2025 | 201,55 | 207,60 | 200,83 | 200,90 | -0,17% | 377,00 |
| 25.02.2025 | 203,65 | 204,85 | 200,60 | 201,25 | -0,98% | - |
| 24.02.2025 | 204,75 | 207,35 | 200,38 | 203,25 | 0,02% | 60,00 |
| 21.02.2025 | 208,30 | 208,95 | 202,75 | 203,20 | -2,45% | - |
| 20.02.2025 | 201,10 | 209,10 | 201,10 | 208,30 | 3,58% | - |
| 19.02.2025 | 206,20 | 208,35 | 200,50 | 201,10 | -2,45% | 202,00 |
| 18.02.2025 | 208,80 | 209,65 | 205,80 | 206,15 | -1,27% | - |
| 17.02.2025 | 205,50 | 211,15 | 205,50 | 208,80 | -0,83% | 59,00 |
| 14.02.2025 | 212,80 | 214,40 | 210,50 | 210,55 | -1,08% | 10,00 |
| 13.02.2025 | 214,45 | 215,85 | 210,95 | 212,85 | -0,72% | - |
| 12.02.2025 | 212,50 | 218,70 | 211,45 | 214,40 | 0,92% | 10,00 |
| 11.02.2025 | 212,00 | 213,70 | 210,75 | 212,45 | 0,24% | - |
| 10.02.2025 | 211,80 | 213,70 | 211,25 | 211,95 | 0,40% | - |
| 07.02.2025 | 212,75 | 213,95 | 210,40 | 211,10 | -0,80% | - |
| 06.02.2025 | 215,80 | 216,30 | 209,70 | 212,80 | -1,39% | - |
| 05.02.2025 | 214,30 | 215,90 | 212,10 | 215,80 | 0,70% | - |
| 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% | - |