206,500€
-0,48%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 208,00 | 214,25 | 205,00 | 206,50 | -0,96% | - |
| 24.09.2026 | 203,75 | 211,25 | 203,75 | 208,50 | 1,71% | 81,00 |
| 23.09.2026 | 203,75 | 208,25 | 201,75 | 205,00 | 0,74% | - |
| 22.09.2026 | 198,00 | 205,00 | 195,80 | 203,50 | 3,04% | 190,00 |
| 21.09.2026 | 198,40 | 202,75 | 194,50 | 197,50 | 0,10% | 2.240,00 |
| 18.09.2026 | 195,70 | 199,80 | 194,80 | 197,30 | 0,87% | - |
| 17.09.2026 | 193,90 | 197,40 | 187,30 | 195,60 | 2,09% | - |
| 16.09.2026 | 190,80 | 194,70 | 185,20 | 191,60 | 0,58% | 375,00 |
| 15.09.2026 | 182,30 | 191,20 | 181,70 | 190,50 | 4,56% | - |
| 14.09.2026 | 183,80 | 186,60 | 181,20 | 182,20 | -1,51% | - |
| 11.09.2026 | 184,10 | 189,40 | 182,80 | 185,00 | 0,71% | - |
| 10.09.2026 | 188,60 | 189,10 | 183,70 | 183,70 | -2,34% | - |
| 09.09.2026 | 187,30 | 188,50 | 184,60 | 188,10 | -0,84% | - |
| 08.09.2026 | 186,80 | 190,80 | 185,10 | 189,70 | 2,60% | 143,00 |
| 07.09.2026 | 189,10 | 190,40 | 183,10 | 184,90 | -2,48% | - |
| 04.09.2026 | 194,50 | 194,50 | 189,50 | 189,60 | -2,42% | - |
| 03.09.2026 | 194,70 | 197,40 | 192,50 | 194,30 | 0,05% | 615,00 |
| 02.09.2026 | 194,30 | 197,50 | 190,50 | 194,20 | -0,05% | - |
| 01.09.2026 | 197,60 | 201,50 | 193,05 | 194,30 | -1,52% | 77,00 |
| 31.08.2026 | 199,00 | 200,25 | 196,10 | 197,30 | -0,95% | - |
| 28.08.2026 | 196,10 | 201,00 | 194,40 | 199,20 | 1,74% | 825,00 |
| 27.08.2026 | 193,50 | 198,70 | 189,70 | 195,80 | 1,45% | 260,00 |
| 26.08.2026 | 193,60 | 196,00 | 191,80 | 193,00 | -0,31% | - |
| 25.08.2026 | 193,40 | 196,70 | 191,40 | 193,60 | 0,31% | 186,00 |
| 24.08.2026 | 195,40 | 196,50 | 192,80 | 193,00 | -1,48% | 1.040,00 |
| 21.08.2026 | 197,90 | 198,70 | 193,70 | 195,90 | -1,61% | - |
| 20.08.2026 | 193,30 | 200,75 | 185,80 | 199,10 | 6,07% | 2.800,00 |
| 19.08.2026 | 184,20 | 190,30 | 180,40 | 187,70 | 1,35% | - |
| 18.08.2026 | 186,90 | 188,50 | 182,80 | 185,20 | -1,44% | - |
| 17.08.2026 | 190,40 | 192,40 | 182,60 | 187,90 | -1,11% | - |
| 14.08.2026 | 192,70 | 194,70 | 189,40 | 190,00 | -1,40% | 280,00 |
| 13.08.2026 | 190,60 | 193,80 | 190,50 | 192,70 | 1,31% | - |
| 12.08.2026 | 192,40 | 193,00 | 188,30 | 190,20 | -1,04% | 1.216,00 |
| 11.08.2026 | 192,90 | 194,10 | 188,60 | 192,20 | -0,98% | 297,00 |
| 10.08.2026 | 189,40 | 195,30 | 186,70 | 194,10 | 2,10% | - |
| 07.08.2026 | 187,20 | 192,60 | 184,50 | 190,10 | 1,49% | 756,00 |
| 06.08.2026 | 184,40 | 189,90 | 184,40 | 187,30 | 1,52% | - |
| 05.08.2026 | 188,20 | 188,30 | 180,70 | 184,50 | -2,17% | 1.376,00 |
| 04.08.2026 | 183,30 | 188,60 | 182,20 | 188,60 | 3,29% | - |
| 03.08.2026 | 178,40 | 186,30 | 177,80 | 182,60 | 2,99% | 530,00 |
| 31.07.2026 | 177,80 | 180,30 | 175,00 | 177,30 | -0,23% | 660,00 |
| 30.07.2026 | 177,30 | 182,00 | 174,30 | 177,70 | 0,11% | 900,00 |
| 29.07.2026 | 175,50 | 179,00 | 174,90 | 177,50 | 0,91% | 750,00 |
| 28.07.2026 | 171,00 | 178,60 | 167,00 | 175,90 | 2,93% | 360,00 |
| 27.07.2026 | 175,80 | 180,30 | 169,60 | 170,90 | -1,84% | 4.100,00 |
| 24.07.2026 | 177,80 | 177,90 | 170,40 | 174,10 | -2,03% | 1.332,00 |
| 23.07.2026 | 183,10 | 183,10 | 169,40 | 177,70 | -0,78% | 1.512,00 |
| 22.07.2026 | 177,60 | 182,60 | 172,90 | 179,10 | 0,67% | 2.370,00 |
| 21.07.2026 | 189,90 | 192,50 | 171,60 | 177,90 | -5,87% | 360,00 |
| 20.07.2026 | 193,60 | 195,20 | 188,80 | 189,00 | -2,28% | - |
| 17.07.2026 | 194,70 | 199,70 | 193,10 | 193,40 | -1,38% | 360,00 |
| 16.07.2026 | 198,30 | 199,00 | 194,00 | 196,10 | -0,96% | - |
| 15.07.2026 | 197,70 | 200,25 | 197,00 | 198,00 | 0,20% | 1.150,00 |
| 14.07.2026 | 198,40 | 200,50 | 195,40 | 197,60 | -0,65% | - |
| 13.07.2026 | 193,90 | 199,70 | 191,30 | 198,90 | 1,53% | - |
| 10.07.2026 | 188,50 | 198,80 | 181,70 | 195,90 | 3,76% | - |
| 09.07.2026 | 182,10 | 190,60 | 177,20 | 188,80 | 4,08% | 240,00 |
| 08.07.2026 | 186,50 | 187,50 | 180,20 | 181,40 | -2,94% | 318,00 |
| 07.07.2026 | 187,20 | 191,20 | 184,50 | 186,90 | -0,37% | 20,00 |
| 06.07.2026 | 187,20 | 192,90 | 185,70 | 187,60 | 0,00% | - |
| 03.07.2026 | 191,20 | 192,30 | 185,50 | 187,60 | -1,11% | - |
| 02.07.2026 | 190,00 | 191,80 | 186,60 | 189,70 | -0,21% | - |
| 01.07.2026 | 187,80 | 191,50 | 185,70 | 190,10 | 1,06% | 70,00 |
| 30.06.2026 | 183,80 | 188,70 | 183,00 | 188,10 | 2,56% | 1.320,00 |
| 29.06.2026 | 185,00 | 188,50 | 181,60 | 183,40 | -0,33% | - |
| 26.06.2026 | 184,30 | 188,30 | 181,20 | 184,00 | -1,29% | - |
| 25.06.2026 | 178,50 | 190,40 | 175,90 | 186,40 | 4,66% | - |
| 24.06.2026 | 177,10 | 178,60 | 173,50 | 178,10 | 0,39% | - |
| 23.06.2026 | 174,90 | 181,20 | 174,60 | 177,40 | 0,51% | - |
| 22.06.2026 | 181,50 | 184,30 | 174,90 | 176,50 | -3,23% | - |
| 19.06.2026 | 172,40 | 182,60 | 172,40 | 182,40 | 5,92% | 84,00 |
| 18.06.2026 | 182,60 | 183,40 | 165,50 | 172,20 | -5,33% | 1.022,00 |
| 17.06.2026 | 181,90 | 187,00 | 180,90 | 181,90 | 0,22% | - |
| 16.06.2026 | 182,90 | 184,30 | 180,20 | 181,50 | 0,28% | 1.020,00 |
| 15.06.2026 | 183,60 | 188,50 | 180,60 | 181,00 | -0,49% | - |
| 12.06.2026 | 185,60 | 187,30 | 180,30 | 181,90 | -2,10% | - |
| 11.06.2026 | 187,00 | 188,00 | 181,80 | 185,80 | -0,59% | 250,00 |
| 10.06.2026 | 188,10 | 191,10 | 184,10 | 186,90 | -0,64% | - |
| 09.06.2026 | 189,20 | 191,40 | 186,60 | 188,10 | -1,05% | - |
| 08.06.2026 | 186,50 | 191,50 | 184,10 | 190,10 | 1,22% | - |
| 05.06.2026 | 193,10 | 194,60 | 187,50 | 187,80 | -3,54% | 225,00 |
| 04.06.2026 | 189,30 | 195,70 | 186,30 | 194,70 | 2,85% | - |
| 03.06.2026 | 188,80 | 191,50 | 185,40 | 189,30 | -0,11% | - |
| 02.06.2026 | 192,00 | 195,30 | 188,60 | 189,50 | -1,20% | 1.390,00 |
| 01.06.2026 | 195,10 | 195,10 | 189,00 | 191,80 | -0,98% | 212,00 |
| 29.05.2026 | 187,70 | 196,60 | 184,00 | 193,70 | 3,09% | 1.576,00 |
| 28.05.2026 | 182,30 | 188,60 | 180,50 | 187,90 | 1,24% | - |
| 27.05.2026 | 183,00 | 190,40 | 183,00 | 185,60 | 1,37% | - |
| 26.05.2026 | 187,10 | 187,20 | 182,30 | 183,10 | -2,14% | - |
| 25.05.2026 | 188,30 | 189,10 | 185,60 | 187,10 | 0,65% | - |
| 22.05.2026 | 188,80 | 190,30 | 185,40 | 185,90 | -2,31% | - |
| 21.05.2026 | 184,30 | 190,70 | 179,90 | 190,30 | 3,03% | 360,00 |
| 20.05.2026 | 179,40 | 185,70 | 179,40 | 184,70 | 2,78% | - |
| 19.05.2026 | 178,00 | 184,00 | 176,70 | 179,70 | 1,24% | - |
| 18.05.2026 | 169,50 | 182,40 | 163,60 | 177,50 | 6,61% | - |
| 15.05.2026 | 167,60 | 173,00 | 164,60 | 166,50 | -1,65% | - |
| 14.05.2026 | 169,40 | 171,20 | 167,20 | 169,30 | -0,18% | 1.120,00 |
| 13.05.2026 | 170,20 | 172,30 | 167,20 | 169,60 | 0,47% | - |
| 12.05.2026 | 171,80 | 175,50 | 166,30 | 168,80 | -2,26% | - |
| 11.05.2026 | 173,00 | 175,40 | 170,80 | 172,70 | -0,75% | 1.425,00 |