178,725€
-0,15%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 179,00 | 179,33 | 178,48 | 178,68 | -0,18% | - |
| 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% | - |
| 11.09.2024 | 189,33 | 192,40 | 187,23 | 192,25 | 1,63% | - |
| 10.09.2024 | 188,83 | 195,30 | 187,80 | 189,18 | 0,03% | - |
| 09.09.2024 | 179,10 | 190,88 | 178,23 | 189,13 | 6,19% | 11,00 |
| 06.09.2024 | 174,27 | 183,10 | 173,85 | 178,10 | 2,19% | - |
| 05.09.2024 | 173,15 | 175,93 | 169,70 | 174,27 | 0,56% | 10,00 |
| 04.09.2024 | 172,65 | 174,08 | 167,27 | 173,30 | -0,23% | - |
| 03.09.2024 | 175,80 | 178,05 | 173,35 | 173,70 | -1,19% | - |
| 02.09.2024 | 184,15 | 184,27 | 172,58 | 175,80 | -4,66% | - |
| 30.08.2024 | 183,23 | 185,88 | 182,75 | 184,40 | 0,75% | - |
| 29.08.2024 | 180,60 | 184,63 | 180,13 | 183,02 | 1,41% | - |
| 28.08.2024 | 180,55 | 184,27 | 179,65 | 180,48 | -0,04% | - |
| 27.08.2024 | 177,18 | 181,52 | 177,18 | 180,55 | 1,90% | - |
| 26.08.2024 | 176,98 | 178,38 | 176,30 | 177,18 | -0,06% | - |
| 23.08.2024 | 174,73 | 178,18 | 172,88 | 177,27 | 1,46% | - |
| 22.08.2024 | 171,93 | 178,08 | 171,68 | 174,73 | 1,63% | - |
| 21.08.2024 | 170,25 | 174,68 | 170,05 | 171,93 | 1,15% | - |
| 20.08.2024 | 173,77 | 174,95 | 169,63 | 169,98 | -2,07% | - |
| 19.08.2024 | 172,60 | 174,65 | 171,23 | 173,58 | 0,56% | - |
| 16.08.2024 | 171,40 | 173,27 | 170,08 | 172,60 | 0,82% | - |
| 15.08.2024 | 171,58 | 172,18 | 168,18 | 171,20 | -0,22% | - |
| 14.08.2024 | 172,88 | 174,65 | 168,70 | 171,58 | -0,75% | - |
| 13.08.2024 | 172,43 | 172,93 | 164,15 | 172,88 | 0,51% | 11,00 |
| 12.08.2024 | 175,27 | 176,93 | 171,93 | 172,00 | -1,62% | - |
| 09.08.2024 | 175,73 | 178,65 | 174,58 | 174,83 | -0,74% | - |
| 08.08.2024 | 173,60 | 176,33 | 168,77 | 176,13 | 1,95% | - |
| 07.08.2024 | 171,48 | 178,33 | 171,48 | 172,75 | 0,86% | - |
| 06.08.2024 | 172,50 | 175,20 | 168,73 | 171,27 | -1,08% | 2,00 |
| 05.08.2024 | 175,63 | 175,63 | 168,20 | 173,15 | -1,16% | - |
| 02.08.2024 | 181,13 | 183,88 | 174,40 | 175,18 | -4,33% | 10,00 |
| 01.08.2024 | 185,23 | 187,65 | 181,95 | 183,10 | -1,03% | - |
| 31.07.2024 | 179,45 | 187,13 | 178,93 | 185,00 | 3,34% | 3,00 |
| 30.07.2024 | 173,85 | 182,90 | 166,75 | 179,02 | 2,98% | - |
| 29.07.2024 | 172,90 | 176,98 | 171,58 | 173,85 | 0,90% | - |
| 26.07.2024 | 164,23 | 176,15 | 163,38 | 172,30 | 4,92% | 1,00 |
| 25.07.2024 | 160,80 | 165,63 | 158,80 | 164,23 | 1,78% | - |
| 24.07.2024 | 157,75 | 162,48 | 153,77 | 161,35 | 2,17% | 2,00 |
| 23.07.2024 | 146,33 | 159,38 | 145,10 | 157,93 | 7,82% | 284,00 |
| 22.07.2024 | 146,30 | 148,48 | 143,38 | 146,48 | 0,12% | 12,00 |
| 19.07.2024 | 169,70 | 170,10 | 143,15 | 146,30 | -13,99% | 67,00 |
| 18.07.2024 | 173,20 | 178,93 | 168,30 | 170,10 | -1,79% | 6,00 |
| 17.07.2024 | 170,73 | 173,35 | 168,88 | 173,20 | 1,45% | 50,00 |
| 16.07.2024 | 167,45 | 170,73 | 166,60 | 170,73 | 1,96% | - |
| 15.07.2024 | 168,00 | 170,75 | 166,43 | 167,45 | -0,21% | - |
| 12.07.2024 | 168,55 | 170,93 | 164,38 | 167,80 | -0,44% | 5,00 |
| 11.07.2024 | 161,55 | 168,68 | 160,15 | 168,55 | 4,33% | - |