177,750€
1,43%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 159,73 | 175,18 | 159,70 | 175,08 | 9,11% | 2,00 |
| 16.03.2026 | 160,00 | 161,73 | 157,55 | 160,45 | 0,58% | - |
| 13.03.2026 | 160,80 | 162,55 | 159,38 | 159,52 | -0,81% | - |
| 12.03.2026 | 163,45 | 167,33 | 160,13 | 160,83 | -2,29% | 7,00 |
| 11.03.2026 | 164,00 | 165,30 | 162,63 | 164,60 | 0,32% | - |
| 10.03.2026 | 164,50 | 169,30 | 163,68 | 164,08 | -0,06% | - |
| 09.03.2026 | 165,50 | 165,50 | 158,08 | 164,18 | -0,80% | 10,00 |
| 06.03.2026 | 170,38 | 176,27 | 164,55 | 165,50 | -2,78% | 158,00 |
| 05.03.2026 | 174,23 | 176,33 | 168,83 | 170,23 | -2,18% | - |
| 04.03.2026 | 167,88 | 175,10 | 167,50 | 174,02 | 2,59% | - |
| 03.03.2026 | 179,93 | 179,93 | 167,02 | 169,63 | -6,00% | - |
| 02.03.2026 | 180,98 | 180,98 | 175,73 | 180,45 | -0,99% | - |
| 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 |