553,200€
-5,66%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 586,41 | 586,41 | 553,10 | 553,80 | -5,56% | - |
| 16.12.2021 | 586,41 | 586,41 | 586,41 | 586,41 | 2,23% | - |
| 15.12.2021 | 573,60 | 573,60 | 573,60 | 573,60 | 0,00% | - |
| 14.12.2021 | 573,90 | 573,90 | 573,60 | 573,60 | -0,03% | - |
| 13.12.2021 | 574,40 | 583,60 | 569,90 | 573,80 | -0,26% | - |
| 10.12.2021 | 619,60 | 619,60 | 572,60 | 575,30 | -6,83% | - |
| 09.12.2021 | 617,50 | 617,50 | 572,00 | 617,50 | 5,02% | - |
| 08.12.2021 | 580,60 | 599,21 | 580,60 | 588,01 | 1,27% | - |
| 07.12.2021 | 580,60 | 580,60 | 580,60 | 580,60 | 0,00% | - |
| 06.12.2021 | 580,60 | 580,60 | 580,60 | 580,60 | 0,00% | - |
| 03.12.2021 | 580,60 | 580,60 | 580,60 | 580,60 | -0,34% | - |
| 02.12.2021 | 600,40 | 600,40 | 579,60 | 582,60 | -2,96% | - |
| 01.12.2021 | 615,50 | 615,50 | 600,40 | 600,40 | -0,03% | - |
| 30.11.2021 | 579,90 | 600,60 | 579,90 | 600,60 | 7,10% | - |
| 29.11.2021 | 565,90 | 565,90 | 560,80 | 560,80 | -0,60% | - |
| 26.11.2021 | 560,80 | 565,60 | 560,80 | 564,20 | 2,15% | - |
| 25.11.2021 | 544,70 | 552,30 | 544,70 | 552,30 | 1,45% | - |
| 24.11.2021 | 550,21 | 550,21 | 536,80 | 544,41 | -1,05% | - |
| 23.11.2021 | 581,60 | 581,60 | 537,80 | 550,21 | -5,40% | - |
| 22.11.2021 | 581,60 | 582,90 | 581,60 | 581,60 | 0,00% | - |
| 19.11.2021 | 558,80 | 581,60 | 558,80 | 581,60 | 5,06% | - |
| 18.11.2021 | 553,60 | 553,60 | 553,60 | 553,60 | 0,54% | - |
| 17.11.2021 | 550,41 | 550,60 | 550,41 | 550,60 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 537,41 | 539,80 | 536,41 | 539,51 | 0,30% | - |
| 12.11.2021 | 532,60 | 539,60 | 532,51 | 537,91 | 0,75% | - |
| 11.11.2021 | 554,41 | 554,41 | 532,20 | 533,90 | -3,70% | - |
| 10.11.2021 | 556,60 | 556,60 | 554,41 | 554,41 | -0,39% | - |
| 09.11.2021 | 561,80 | 562,01 | 556,60 | 556,60 | -1,77% | - |
| 08.11.2021 | 546,00 | 566,80 | 546,00 | 566,60 | 2,83% | - |
| 05.11.2021 | 598,40 | 600,60 | 550,60 | 551,00 | -6,44% | - |
| 04.11.2021 | 589,20 | 590,80 | 582,20 | 588,90 | 1,08% | - |
| 03.11.2021 | 584,20 | 587,20 | 579,80 | 582,60 | 1,71% | - |
| 02.11.2021 | 0,00 | 574,20 | 0,00 | 572,80 | 21,38% | - |
| 29.10.2021 | 471,50 | 471,90 | 471,50 | 471,90 | -14,93% | - |
| 28.10.2021 | 549,00 | 554,70 | 549,00 | 554,70 | 0,89% | - |
| 27.10.2021 | 563,40 | 563,60 | 475,40 | 549,80 | 15,65% | - |
| 26.10.2021 | 564,00 | 564,00 | 475,40 | 475,40 | -15,62% | - |
| 25.10.2021 | 563,40 | 563,40 | 563,40 | 563,40 | 0,00% | - |
| 22.10.2021 | 569,80 | 569,80 | 561,70 | 563,40 | 2,92% | - |
| 21.10.2021 | 537,60 | 549,90 | 537,60 | 547,40 | 1,82% | - |
| 20.10.2021 | 535,01 | 537,60 | 515,60 | 537,60 | 0,22% | - |
| 19.10.2021 | 529,51 | 537,80 | 529,51 | 536,41 | 1,30% | - |
| 18.10.2021 | 529,01 | 529,51 | 525,80 | 529,51 | -0,28% | - |
| 15.10.2021 | 531,01 | 531,01 | 531,01 | 531,01 | -0,02% | - |
| 14.10.2021 | 524,10 | 531,20 | 522,00 | 531,10 | 1,59% | - |
| 13.10.2021 | 0,00 | 522,80 | 0,00 | 522,80 | inf% | - |
| 12.10.2021 | 498,80 | 501,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 502,91 | 503,20 | 488,90 | 488,90 | -3,27% | - |
| 08.10.2021 | 508,80 | 508,80 | 505,41 | 505,41 | -0,67% | - |
| 07.10.2021 | 512,20 | 512,20 | 508,80 | 508,80 | -0,74% | - |
| 06.10.2021 | 513,80 | 516,60 | 507,61 | 512,60 | -1,61% | - |
| 05.10.2021 | 510,20 | 522,80 | 510,20 | 521,01 | -11,78% | - |
| 10.09.2021 | 588,01 | 592,10 | 586,10 | 590,60 | 0,91% | - |
| 09.09.2021 | 590,41 | 595,50 | 585,30 | 585,30 | -0,93% | - |
| 08.09.2021 | 626,10 | 629,60 | 587,10 | 590,80 | -5,61% | - |
| 07.09.2021 | 622,70 | 626,80 | 582,00 | 625,90 | 7,64% | - |
| 06.09.2021 | 583,80 | 583,80 | 581,50 | 581,50 | -0,02% | - |
| 03.09.2021 | 582,80 | 582,80 | 581,51 | 581,60 | 1,36% | - |
| 02.09.2021 | 573,80 | 573,80 | 573,80 | 573,80 | 0,83% | - |
| 01.09.2021 | 566,30 | 570,41 | 566,30 | 569,10 | -0,02% | - |
| 31.08.2021 | 569,20 | 569,20 | 569,20 | 569,20 | -0,02% | - |
| 30.08.2021 | 572,21 | 572,21 | 569,30 | 569,30 | -0,51% | - |
| 27.08.2021 | 572,21 | 572,21 | 572,21 | 572,21 | 0,00% | - |
| 26.08.2021 | 572,21 | 572,21 | 572,21 | 572,21 | -0,05% | - |
| 25.08.2021 | 572,50 | 572,50 | 572,50 | 572,50 | -0,14% | - |
| 24.08.2021 | 575,01 | 576,01 | 572,00 | 573,30 | 0,33% | - |
| 23.08.2021 | 572,80 | 574,40 | 569,20 | 571,41 | 0,33% | - |
| 20.08.2021 | 553,00 | 569,50 | 553,00 | 569,50 | 2,98% | - |
| 19.08.2021 | 559,20 | 559,20 | 553,00 | 553,00 | -1,11% | - |
| 18.08.2021 | 550,60 | 561,60 | 550,60 | 559,20 | 2,01% | - |
| 17.08.2021 | 544,80 | 548,21 | 544,80 | 548,21 | 2,11% | - |
| 16.08.2021 | 537,70 | 537,70 | 536,90 | 536,90 | -0,15% | - |
| 13.08.2021 | 537,40 | 539,00 | 537,40 | 537,70 | -0,32% | - |
| 12.08.2021 | 535,21 | 539,90 | 535,20 | 539,40 | 0,73% | - |
| 11.08.2021 | 543,71 | 547,10 | 535,50 | 535,50 | -1,82% | - |
| 10.08.2021 | 545,80 | 547,80 | 545,41 | 545,41 | 1,45% | - |
| 09.08.2021 | 541,41 | 541,80 | 533,50 | 537,60 | -0,70% | - |
| 06.08.2021 | 541,70 | 541,70 | 541,40 | 541,41 | -0,04% | - |
| 05.08.2021 | 533,80 | 541,80 | 533,80 | 541,60 | 1,40% | - |
| 04.08.2021 | 528,80 | 534,80 | 527,50 | 534,10 | 1,73% | - |
| 03.08.2021 | 524,60 | 529,41 | 524,10 | 525,01 | 0,50% | - |
| 02.08.2021 | 512,80 | 522,40 | 510,70 | 522,40 | 1,87% | - |
| 30.07.2021 | 507,41 | 513,00 | 507,41 | 512,80 | 1,44% | - |
| 29.07.2021 | 498,50 | 505,60 | 495,95 | 505,50 | 1,44% | - |
| 28.07.2021 | 496,20 | 499,10 | 494,95 | 498,30 | 0,60% | - |
| 27.07.2021 | 496,60 | 497,85 | 495,30 | 495,30 | 0,00% | - |
| 26.07.2021 | 494,00 | 496,55 | 493,25 | 495,30 | 0,26% | - |
| 23.07.2021 | 494,45 | 495,85 | 494,00 | 494,00 | 0,26% | - |
| 22.07.2021 | 466,30 | 492,75 | 466,30 | 492,70 | 6,32% | - |
| 21.07.2021 | 488,35 | 488,55 | 461,30 | 463,40 | -4,98% | - |
| 20.07.2021 | 488,30 | 488,30 | 487,55 | 487,70 | -0,12% | - |
| 19.07.2021 | 488,30 | 488,30 | 488,30 | 488,30 | 0,49% | - |
| 16.07.2021 | 485,90 | 485,90 | 485,90 | 485,90 | 0,00% | - |
| 15.07.2021 | 444,45 | 485,90 | 444,45 | 485,90 | 9,33% | - |
| 14.07.2021 | 479,01 | 483,10 | 444,45 | 444,45 | -5,58% | - |
| 13.07.2021 | 468,80 | 471,10 | 468,40 | 470,70 | 0,53% | - |
| 12.07.2021 | 468,50 | 468,95 | 468,20 | 468,20 | -1,33% | - |
| 09.07.2021 | 478,00 | 480,05 | 473,25 | 474,50 | 0,42% | - |
| 08.07.2021 | 477,55 | 477,55 | 472,50 | 472,50 | -0,60% | - |