182,075€
0,01%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 182,33 | 184,25 | 181,20 | 182,25 | 0,11% | 100,00 |
| 26.02.2026 | 184,35 | 184,35 | 179,77 | 182,05 | -1,30% | - |
| 25.02.2026 | 179,70 | 184,90 | 179,52 | 184,45 | 2,70% | - |
| 24.02.2026 | 176,63 | 180,68 | 175,63 | 179,60 | 1,67% | 235,00 |
| 23.02.2026 | 182,98 | 182,98 | 175,18 | 176,65 | -3,34% | - |
| 20.02.2026 | 178,60 | 184,18 | 177,05 | 182,75 | 0,62% | - |
| 19.02.2026 | 174,93 | 181,65 | 174,35 | 181,63 | 3,85% | 172,00 |
| 18.02.2026 | 171,02 | 176,73 | 170,10 | 174,90 | 2,69% | - |
| 17.02.2026 | 171,30 | 173,65 | 169,63 | 170,33 | -0,61% | - |
| 16.02.2026 | 174,90 | 175,15 | 169,10 | 171,38 | -1,82% | - |
| 13.02.2026 | 168,15 | 175,25 | 167,83 | 174,55 | 3,42% | - |
| 12.02.2026 | 174,88 | 175,08 | 167,90 | 168,77 | -3,50% | - |
| 11.02.2026 | 178,10 | 179,05 | 173,63 | 174,90 | -2,14% | - |
| 10.02.2026 | 178,23 | 180,55 | 176,43 | 178,73 | 0,29% | - |
| 09.02.2026 | 178,65 | 179,50 | 176,10 | 178,20 | -0,06% | - |
| 06.02.2026 | 181,00 | 181,50 | 176,10 | 178,30 | -1,67% | - |
| 05.02.2026 | 181,08 | 183,88 | 179,33 | 181,33 | 0,21% | - |
| 04.02.2026 | 191,02 | 191,98 | 179,88 | 180,95 | -5,31% | - |
| 03.02.2026 | 187,60 | 198,33 | 177,40 | 191,10 | 1,91% | 59,00 |
| 02.02.2026 | 187,08 | 188,68 | 185,23 | 187,52 | -0,28% | - |
| 30.01.2026 | 193,10 | 193,10 | 187,68 | 188,05 | -2,39% | - |
| 29.01.2026 | 196,65 | 198,58 | 191,40 | 192,65 | -2,70% | - |
| 28.01.2026 | 204,10 | 205,95 | 195,13 | 198,00 | -3,72% | - |
| 27.01.2026 | 209,00 | 209,85 | 204,95 | 205,65 | -1,74% | - |
| 26.01.2026 | 206,55 | 211,45 | 203,95 | 209,30 | 1,53% | - |
| 23.01.2026 | 209,55 | 209,85 | 206,10 | 206,15 | -1,60% | - |
| 22.01.2026 | 203,65 | 211,80 | 202,25 | 209,50 | 2,57% | 150,00 |
| 21.01.2026 | 205,35 | 207,95 | 198,45 | 204,25 | -0,54% | - |
| 20.01.2026 | 206,15 | 206,65 | 202,60 | 205,35 | -0,41% | - |
| 19.01.2026 | 212,30 | 212,30 | 205,20 | 206,20 | -3,35% | - |
| 16.01.2026 | 211,85 | 215,85 | 211,85 | 213,35 | 0,78% | 29,00 |
| 15.01.2026 | 210,10 | 213,95 | 209,10 | 211,70 | 0,93% | - |
| 14.01.2026 | 214,50 | 215,95 | 208,50 | 209,75 | -2,42% | - |
| 13.01.2026 | 215,55 | 217,50 | 210,90 | 214,95 | -0,14% | - |
| 12.01.2026 | 214,50 | 219,85 | 210,30 | 215,25 | 0,35% | - |
| 09.01.2026 | 221,65 | 221,65 | 213,45 | 214,50 | -3,05% | - |
| 08.01.2026 | 221,15 | 223,00 | 217,45 | 221,25 | -0,05% | - |
| 07.01.2026 | 218,65 | 222,90 | 218,55 | 221,35 | 1,28% | 185,00 |
| 06.01.2026 | 213,25 | 223,95 | 213,15 | 218,55 | 2,53% | - |
| 05.01.2026 | 208,45 | 214,55 | 206,80 | 213,15 | 2,30% | - |
| 02.01.2026 | 209,10 | 211,05 | 207,65 | 208,35 | 0,07% | - |
| 30.12.2025 | 207,55 | 208,55 | 206,80 | 208,20 | 0,22% | - |
| 29.12.2025 | 206,65 | 208,30 | 205,75 | 207,75 | 0,61% | - |
| 23.12.2025 | 206,90 | 208,20 | 205,25 | 206,50 | -0,17% | - |
| 22.12.2025 | 204,00 | 207,90 | 202,95 | 206,85 | 1,25% | - |
| 19.12.2025 | 203,10 | 206,15 | 202,80 | 204,30 | 0,64% | - |
| 18.12.2025 | 202,75 | 204,35 | 201,70 | 203,00 | 0,12% | - |
| 17.12.2025 | 208,50 | 209,10 | 201,00 | 202,75 | -2,73% | - |
| 16.12.2025 | 206,75 | 210,20 | 205,65 | 208,45 | 0,68% | - |
| 15.12.2025 | 207,55 | 208,65 | 203,20 | 207,05 | 0,24% | 120,00 |
| 12.12.2025 | 208,25 | 208,55 | 201,75 | 206,55 | -0,60% | - |
| 11.12.2025 | 210,60 | 210,60 | 205,75 | 207,80 | -1,02% | 2,00 |
| 10.12.2025 | 207,60 | 214,70 | 207,35 | 209,95 | 1,01% | - |
| 09.12.2025 | 211,30 | 211,90 | 207,05 | 207,85 | -2,99% | - |
| 08.12.2025 | 213,20 | 214,80 | 212,20 | 214,25 | 0,42% | - |
| 05.12.2025 | 214,25 | 215,35 | 212,15 | 213,35 | -0,23% | - |
| 04.12.2025 | 214,70 | 217,00 | 210,90 | 213,85 | -0,44% | 2,00 |
| 03.12.2025 | 207,95 | 215,50 | 207,45 | 214,80 | 3,32% | 20,00 |
| 02.12.2025 | 207,85 | 209,90 | 205,35 | 207,90 | -0,05% | - |
| 01.12.2025 | 207,55 | 213,35 | 204,65 | 208,00 | 0,17% | 2,00 |
| 28.11.2025 | 202,95 | 207,75 | 202,70 | 207,65 | 2,29% | - |
| 27.11.2025 | 200,75 | 203,60 | 199,40 | 203,00 | 1,07% | - |
| 26.11.2025 | 204,35 | 205,10 | 200,50 | 200,85 | -1,42% | - |
| 25.11.2025 | 194,55 | 204,15 | 192,43 | 203,75 | 4,61% | - |
| 24.11.2025 | 190,45 | 196,38 | 190,43 | 194,77 | 2,03% | - |
| 21.11.2025 | 183,23 | 190,90 | 183,05 | 190,90 | 4,22% | - |
| 20.11.2025 | 186,27 | 187,95 | 183,08 | 183,18 | -1,27% | - |
| 19.11.2025 | 186,33 | 187,58 | 184,43 | 185,52 | -0,76% | - |
| 18.11.2025 | 189,23 | 189,23 | 182,70 | 186,95 | -1,31% | - |
| 17.11.2025 | 192,55 | 192,98 | 188,80 | 189,43 | -1,70% | - |
| 14.11.2025 | 192,80 | 193,13 | 189,60 | 192,70 | -0,10% | - |
| 13.11.2025 | 195,63 | 198,88 | 192,25 | 192,90 | -1,29% | - |
| 12.11.2025 | 193,20 | 195,85 | 192,23 | 195,43 | 1,18% | - |
| 11.11.2025 | 188,93 | 195,40 | 186,50 | 193,15 | 2,18% | - |
| 10.11.2025 | 190,10 | 191,27 | 187,00 | 189,02 | -0,46% | - |
| 07.11.2025 | 189,58 | 191,30 | 187,45 | 189,90 | 0,17% | - |
| 06.11.2025 | 194,10 | 195,90 | 188,68 | 189,58 | -2,48% | - |
| 05.11.2025 | 199,40 | 199,40 | 193,08 | 194,40 | -2,56% | 2,00 |
| 04.11.2025 | 200,15 | 200,45 | 196,85 | 199,50 | -0,37% | - |
| 03.11.2025 | 207,20 | 207,70 | 199,93 | 200,25 | -3,33% | 45,00 |
| 31.10.2025 | 206,55 | 210,35 | 206,10 | 207,15 | 0,27% | - |
| 30.10.2025 | 209,15 | 211,25 | 205,20 | 206,60 | -1,08% | 8,00 |
| 29.10.2025 | 208,80 | 211,55 | 205,55 | 208,85 | -0,02% | - |
| 28.10.2025 | 211,20 | 215,10 | 208,60 | 208,90 | -1,07% | - |
| 27.10.2025 | 211,25 | 212,80 | 209,65 | 211,15 | -0,09% | 8,00 |
| 24.10.2025 | 211,80 | 213,55 | 209,35 | 211,35 | -0,28% | 49,00 |
| 23.10.2025 | 211,35 | 212,85 | 208,90 | 211,95 | 0,71% | - |
| 22.10.2025 | 209,30 | 213,55 | 208,40 | 210,45 | -0,52% | - |
| 21.10.2025 | 207,00 | 216,10 | 204,70 | 211,55 | 2,20% | 355,00 |
| 20.10.2025 | 203,85 | 207,95 | 200,50 | 207,00 | 1,60% | 8,00 |
| 17.10.2025 | 202,95 | 206,90 | 200,45 | 203,75 | 0,02% | 40,00 |
| 16.10.2025 | 187,68 | 211,60 | 187,65 | 203,70 | 8,57% | 214,00 |
| 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% | - |