177,300€
1,78%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 174,20 | 179,65 | 173,80 | 177,10 | 1,66% | - |
| 06.08.2026 | 173,95 | 177,65 | 173,95 | 174,20 | 0,69% | - |
| 05.08.2026 | 174,00 | 175,25 | 169,80 | 173,00 | -0,55% | - |
| 04.08.2026 | 172,45 | 175,20 | 170,40 | 173,95 | 0,90% | - |
| 03.08.2026 | 166,85 | 174,65 | 165,95 | 172,40 | 3,14% | - |
| 31.07.2026 | 170,70 | 173,20 | 166,65 | 167,15 | -2,05% | - |
| 30.07.2026 | 170,75 | 174,65 | 169,80 | 170,65 | -0,81% | - |
| 29.07.2026 | 169,95 | 172,75 | 167,10 | 172,05 | 1,30% | - |
| 28.07.2026 | 162,80 | 170,95 | 161,20 | 169,85 | 4,20% | - |
| 27.07.2026 | 167,40 | 170,25 | 162,60 | 163,00 | -2,66% | 23,00 |
| 24.07.2026 | 164,20 | 169,25 | 160,85 | 167,45 | 1,98% | - |
| 23.07.2026 | 172,25 | 180,45 | 159,45 | 164,20 | -4,92% | 81,00 |
| 22.07.2026 | 166,90 | 174,25 | 163,85 | 172,70 | 3,51% | - |
| 21.07.2026 | 179,65 | 182,70 | 158,95 | 166,85 | -7,38% | - |
| 20.07.2026 | 185,70 | 187,35 | 175,90 | 180,15 | -2,94% | - |
| 17.07.2026 | 186,85 | 189,15 | 184,90 | 185,60 | -0,67% | - |
| 16.07.2026 | 189,45 | 189,75 | 185,70 | 186,85 | -1,45% | - |
| 15.07.2026 | 188,25 | 190,45 | 187,10 | 189,60 | 0,69% | 2,00 |
| 14.07.2026 | 191,15 | 191,35 | 185,20 | 188,30 | 0,11% | - |
| 13.07.2026 | 182,80 | 189,25 | 181,25 | 188,10 | 2,70% | - |
| 10.07.2026 | 179,40 | 188,40 | 179,15 | 183,15 | 1,98% | - |
| 09.07.2026 | 174,60 | 181,20 | 171,90 | 179,60 | 3,01% | - |
| 08.07.2026 | 179,20 | 179,20 | 173,25 | 174,35 | -2,35% | 2,00 |
| 07.07.2026 | 179,40 | 183,10 | 178,15 | 178,55 | -0,33% | - |
| 06.07.2026 | 180,15 | 183,25 | 177,00 | 179,15 | -0,58% | - |
| 03.07.2026 | 181,85 | 182,60 | 177,70 | 180,20 | -0,69% | - |
| 02.07.2026 | 178,00 | 182,35 | 175,30 | 181,45 | 1,74% | - |
| 01.07.2026 | 181,80 | 182,75 | 175,80 | 178,35 | -1,90% | 50,00 |
| 30.06.2026 | 181,00 | 181,90 | 178,60 | 181,80 | 1,82% | - |
| 29.06.2026 | 175,10 | 180,05 | 175,00 | 178,55 | 1,85% | - |
| 26.06.2026 | 177,70 | 177,70 | 172,75 | 175,30 | -1,46% | - |
| 25.06.2026 | 169,00 | 178,35 | 166,40 | 177,90 | 5,61% | - |
| 24.06.2026 | 163,90 | 170,35 | 162,90 | 168,45 | 2,65% | - |
| 23.06.2026 | 162,70 | 165,80 | 161,15 | 164,10 | 1,45% | - |
| 22.06.2026 | 162,85 | 167,20 | 160,30 | 161,75 | -0,74% | - |
| 19.06.2026 | 166,60 | 166,60 | 161,60 | 162,95 | -2,22% | - |
| 18.06.2026 | 175,40 | 176,70 | 158,80 | 166,65 | -4,91% | - |
| 17.06.2026 | 176,15 | 179,60 | 174,70 | 175,25 | -1,02% | - |
| 16.06.2026 | 175,35 | 179,25 | 175,25 | 177,05 | 0,68% | - |
| 15.06.2026 | 175,70 | 181,15 | 174,95 | 175,85 | -0,48% | - |
| 12.06.2026 | 180,60 | 181,60 | 174,25 | 176,70 | -1,81% | - |
| 11.06.2026 | 177,90 | 180,95 | 176,40 | 179,95 | 0,62% | - |
| 10.06.2026 | 177,90 | 181,30 | 177,60 | 178,85 | 0,51% | - |
| 09.06.2026 | 180,20 | 182,85 | 176,05 | 177,95 | -1,08% | - |
| 08.06.2026 | 175,75 | 181,30 | 175,20 | 179,90 | 1,47% | - |
| 05.06.2026 | 182,35 | 184,90 | 177,00 | 177,30 | -2,58% | 10,00 |
| 04.06.2026 | 176,00 | 183,15 | 175,85 | 182,00 | 3,17% | - |
| 03.06.2026 | 176,20 | 177,20 | 174,30 | 176,40 | 0,14% | - |
| 02.06.2026 | 177,70 | 182,60 | 175,05 | 176,15 | -1,01% | - |
| 01.06.2026 | 178,00 | 179,30 | 173,95 | 177,95 | -0,08% | - |
| 29.05.2026 | 174,50 | 183,35 | 174,40 | 178,10 | 1,63% | - |
| 28.05.2026 | 168,30 | 176,35 | 168,05 | 175,25 | 2,58% | - |
| 27.05.2026 | 171,95 | 176,10 | 170,35 | 170,85 | -0,52% | - |
| 26.05.2026 | 172,55 | 173,00 | 169,05 | 171,75 | -0,89% | - |
| 25.05.2026 | 174,25 | 174,25 | 170,80 | 173,30 | 1,61% | - |
| 22.05.2026 | 172,20 | 174,40 | 170,25 | 170,55 | -0,47% | 20,00 |
| 21.05.2026 | 163,60 | 172,75 | 163,20 | 171,35 | 4,61% | 10,00 |
| 20.05.2026 | 160,50 | 165,20 | 160,20 | 163,80 | 1,05% | - |
| 19.05.2026 | 159,05 | 163,80 | 158,20 | 162,10 | 2,30% | - |
| 18.05.2026 | 154,90 | 162,70 | 154,10 | 158,45 | 1,57% | 85,00 |
| 15.05.2026 | 161,70 | 161,95 | 155,40 | 156,00 | -3,85% | 2,00 |
| 14.05.2026 | 162,75 | 163,30 | 158,65 | 162,25 | 0,59% | - |
| 13.05.2026 | 161,30 | 164,20 | 160,20 | 161,30 | 0,34% | - |
| 12.05.2026 | 164,10 | 165,90 | 156,95 | 160,75 | -2,04% | - |
| 11.05.2026 | 164,35 | 166,90 | 162,05 | 164,10 | -0,03% | - |
| 08.05.2026 | 162,85 | 165,40 | 161,75 | 164,15 | 0,31% | - |
| 07.05.2026 | 167,55 | 168,50 | 163,55 | 163,65 | -2,33% | - |
| 06.05.2026 | 162,55 | 169,65 | 161,80 | 167,55 | 2,98% | 76,00 |
| 05.05.2026 | 155,30 | 162,85 | 154,70 | 162,70 | 4,83% | - |
| 04.05.2026 | 155,10 | 159,15 | 153,60 | 155,20 | 0,03% | 5,00 |
| 30.04.2026 | 151,45 | 156,85 | 150,15 | 155,15 | 2,88% | 11,00 |
| 29.04.2026 | 157,00 | 157,50 | 150,60 | 150,80 | -3,80% | - |
| 28.04.2026 | 160,70 | 162,50 | 156,55 | 156,75 | -2,00% | 51,00 |
| 27.04.2026 | 162,30 | 165,45 | 159,55 | 159,95 | -1,54% | 102,00 |
| 24.04.2026 | 160,15 | 163,95 | 157,95 | 162,45 | 1,47% | 51,00 |
| 23.04.2026 | 182,10 | 183,70 | 155,45 | 160,10 | -11,94% | 115,00 |
| 22.04.2026 | 187,75 | 189,25 | 181,10 | 181,80 | -3,61% | - |
| 21.04.2026 | 187,15 | 196,10 | 186,90 | 188,60 | 1,51% | - |
| 20.04.2026 | 188,15 | 188,15 | 184,45 | 185,80 | -1,06% | - |
| 17.04.2026 | 181,10 | 190,60 | 178,50 | 187,80 | 3,02% | - |
| 16.04.2026 | 183,85 | 184,55 | 180,40 | 182,30 | -0,60% | - |
| 15.04.2026 | 180,65 | 184,95 | 180,05 | 183,40 | 1,44% | 20,00 |
| 14.04.2026 | 175,30 | 182,30 | 170,50 | 180,80 | 3,11% | 70,00 |
| 13.04.2026 | 170,05 | 175,45 | 166,40 | 175,35 | 3,12% | - |
| 10.04.2026 | 169,40 | 175,35 | 168,85 | 170,05 | 1,10% | 8,00 |
| 09.04.2026 | 172,45 | 173,15 | 167,20 | 168,20 | -4,02% | - |
| 08.04.2026 | 167,45 | 176,65 | 167,45 | 175,25 | 4,60% | - |
| 07.04.2026 | 172,20 | 172,20 | 163,80 | 167,55 | -2,12% | 25,00 |
| 02.04.2026 | 164,27 | 171,48 | 161,80 | 171,18 | 1,97% | - |
| 01.04.2026 | 169,02 | 170,83 | 164,83 | 167,88 | -0,15% | - |
| 31.03.2026 | 169,68 | 169,73 | 165,65 | 168,13 | 0,13% | - |
| 30.03.2026 | 163,45 | 170,73 | 163,45 | 167,90 | 2,68% | 57,00 |
| 27.03.2026 | 167,20 | 168,80 | 163,05 | 163,52 | -2,30% | - |
| 26.03.2026 | 165,55 | 170,52 | 164,18 | 167,38 | 0,66% | - |
| 25.03.2026 | 167,88 | 171,18 | 165,15 | 166,27 | -0,60% | - |
| 24.03.2026 | 164,68 | 168,23 | 163,00 | 167,27 | 1,61% | - |
| 23.03.2026 | 163,30 | 169,10 | 155,65 | 164,63 | 0,34% | 30,00 |
| 20.03.2026 | 171,98 | 172,98 | 162,90 | 164,08 | -4,64% | - |
| 19.03.2026 | 173,23 | 174,00 | 168,18 | 172,05 | -0,91% | - |
| 18.03.2026 | 175,63 | 178,25 | 172,58 | 173,63 | -0,83% | 50,00 |