174,700€
3,74%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 168,10 | 175,10 | 166,60 | 174,50 | 2,77% | - |
| 29.04.2026 | 170,50 | 172,90 | 165,30 | 169,80 | -0,06% | 1.075,00 |
| 28.04.2026 | 175,10 | 177,60 | 169,70 | 169,90 | -2,91% | 275,00 |
| 27.04.2026 | 178,90 | 180,20 | 172,70 | 175,00 | -0,23% | 1.736,00 |
| 24.04.2026 | 167,60 | 177,40 | 167,60 | 175,40 | 3,60% | 1.050,00 |
| 23.04.2026 | 185,60 | 190,00 | 165,00 | 169,30 | -9,95% | 2.530,00 |
| 22.04.2026 | 191,20 | 192,10 | 185,50 | 188,00 | -1,73% | 43,00 |
| 21.04.2026 | 187,80 | 199,50 | 187,00 | 191,30 | 2,79% | 1.344,00 |
| 20.04.2026 | 183,60 | 188,80 | 182,00 | 186,10 | -0,53% | - |
| 17.04.2026 | 178,20 | 190,70 | 177,40 | 187,10 | 4,82% | - |
| 16.04.2026 | 179,10 | 180,20 | 176,20 | 178,50 | -0,22% | 989,00 |
| 15.04.2026 | 179,10 | 181,10 | 177,30 | 178,90 | -0,33% | 180,00 |
| 14.04.2026 | 172,60 | 181,20 | 172,50 | 179,50 | 3,94% | 4.299,00 |
| 13.04.2026 | 166,30 | 172,80 | 164,90 | 172,70 | 2,07% | 564,00 |
| 10.04.2026 | 167,80 | 174,40 | 167,30 | 169,20 | 0,48% | - |
| 09.04.2026 | 173,20 | 174,60 | 165,50 | 168,40 | -3,27% | 391,00 |
| 08.04.2026 | 175,00 | 177,70 | 169,80 | 174,10 | 6,29% | 950,00 |
| 07.04.2026 | 172,00 | 172,60 | 162,60 | 163,80 | -2,21% | - |
| 02.04.2026 | 166,80 | 171,60 | 163,50 | 167,50 | -1,30% | 440,00 |
| 01.04.2026 | 171,60 | 174,00 | 167,10 | 169,70 | -0,76% | - |
| 31.03.2026 | 167,20 | 171,20 | 164,30 | 171,00 | 3,14% | - |
| 30.03.2026 | 164,80 | 167,80 | 163,10 | 165,80 | 0,73% | 620,00 |
| 27.03.2026 | 169,00 | 178,30 | 163,20 | 164,60 | -3,23% | - |
| 26.03.2026 | 171,20 | 172,00 | 167,70 | 170,10 | -0,93% | - |
| 25.03.2026 | 171,00 | 173,60 | 168,90 | 171,70 | 0,94% | - |
| 24.03.2026 | 165,70 | 173,50 | 165,70 | 170,10 | 1,80% | - |
| 23.03.2026 | 162,50 | 169,40 | 157,70 | 167,10 | 2,58% | 1.688,00 |
| 20.03.2026 | 167,00 | 167,30 | 162,80 | 162,90 | -2,69% | - |
| 19.03.2026 | 170,90 | 175,20 | 164,90 | 167,40 | -2,33% | - |
| 18.03.2026 | 179,60 | 181,80 | 171,10 | 171,40 | -3,71% | 1.943,00 |
| 17.03.2026 | 167,10 | 179,20 | 166,20 | 178,00 | 6,91% | 2.475,00 |
| 16.03.2026 | 166,80 | 167,60 | 161,70 | 166,50 | 1,15% | 419,00 |
| 13.03.2026 | 169,40 | 170,80 | 164,40 | 164,60 | -2,60% | 916,00 |
| 12.03.2026 | 171,20 | 178,00 | 169,00 | 169,00 | -2,03% | - |
| 11.03.2026 | 172,90 | 174,30 | 170,60 | 172,50 | -1,26% | - |
| 10.03.2026 | 174,70 | 180,00 | 171,90 | 174,70 | -0,46% | - |
| 09.03.2026 | 173,50 | 176,60 | 169,90 | 175,50 | -1,74% | 664,00 |
| 06.03.2026 | 182,80 | 186,00 | 176,30 | 178,60 | -1,00% | - |
| 05.03.2026 | 183,20 | 188,30 | 180,10 | 180,40 | -3,11% | 1.550,00 |
| 04.03.2026 | 178,90 | 186,60 | 177,60 | 186,20 | 4,37% | - |
| 03.03.2026 | 183,10 | 184,00 | 177,90 | 178,40 | -3,83% | - |
| 02.03.2026 | 186,30 | 189,50 | 184,00 | 185,50 | -2,68% | - |
| 27.02.2026 | 190,40 | 193,30 | 189,60 | 190,60 | 0,05% | 1.950,00 |
| 26.02.2026 | 191,30 | 193,20 | 189,70 | 190,50 | -0,73% | - |
| 25.02.2026 | 189,30 | 193,70 | 187,70 | 191,90 | 1,59% | - |
| 24.02.2026 | 185,90 | 190,60 | 184,40 | 188,90 | 1,83% | - |
| 23.02.2026 | 193,80 | 194,50 | 184,30 | 185,50 | -4,28% | 1.620,00 |
| 20.02.2026 | 192,90 | 198,60 | 191,90 | 193,80 | 0,78% | - |
| 19.02.2026 | 188,80 | 194,00 | 188,40 | 192,30 | 1,69% | - |
| 18.02.2026 | 182,80 | 189,70 | 182,20 | 189,10 | 3,67% | - |
| 17.02.2026 | 179,30 | 185,40 | 178,90 | 182,40 | 1,33% | - |
| 16.02.2026 | 183,70 | 188,40 | 177,70 | 180,00 | -1,75% | 1.730,00 |
| 13.02.2026 | 178,40 | 184,40 | 177,80 | 183,20 | 3,27% | - |
| 12.02.2026 | 180,60 | 181,60 | 176,00 | 177,40 | -1,44% | 1.410,00 |
| 11.02.2026 | 188,10 | 188,40 | 179,10 | 180,00 | -4,81% | 615,00 |
| 10.02.2026 | 184,20 | 189,10 | 182,60 | 189,10 | 2,60% | - |
| 09.02.2026 | 188,20 | 188,30 | 183,10 | 184,30 | -1,76% | - |
| 06.02.2026 | 188,30 | 190,10 | 182,60 | 187,60 | -0,21% | 500,00 |
| 05.02.2026 | 192,60 | 192,90 | 185,90 | 188,00 | -2,44% | - |
| 04.02.2026 | 196,50 | 197,50 | 186,70 | 192,70 | -1,38% | 2.450,00 |
| 03.02.2026 | 187,30 | 199,50 | 180,60 | 195,40 | 4,60% | 220,00 |
| 02.02.2026 | 186,20 | 188,50 | 184,10 | 186,80 | -1,27% | - |
| 30.01.2026 | 191,40 | 192,10 | 186,20 | 189,20 | -1,30% | - |
| 29.01.2026 | 192,80 | 195,10 | 188,50 | 191,70 | -0,83% | 2.520,00 |
| 28.01.2026 | 201,25 | 201,75 | 188,50 | 193,30 | -2,23% | - |
| 27.01.2026 | 203,00 | 203,50 | 197,20 | 197,70 | -2,01% | 190,00 |
| 26.01.2026 | 200,75 | 203,25 | 199,05 | 201,75 | 0,12% | - |
| 23.01.2026 | 203,50 | 204,25 | 199,60 | 201,50 | -0,62% | 240,00 |
| 22.01.2026 | 202,25 | 204,50 | 199,10 | 202,75 | 0,82% | 670,00 |
| 21.01.2026 | 195,10 | 201,45 | 191,60 | 201,10 | 3,18% | - |
| 20.01.2026 | 195,00 | 197,90 | 191,90 | 194,90 | 0,05% | - |
| 19.01.2026 | 197,60 | 198,60 | 193,40 | 194,80 | -2,72% | - |
| 16.01.2026 | 198,30 | 204,25 | 198,00 | 200,25 | 2,27% | - |
| 15.01.2026 | 196,70 | 199,95 | 195,80 | 195,80 | -0,71% | 528,00 |
| 14.01.2026 | 200,20 | 202,25 | 193,80 | 197,20 | -1,62% | 30,00 |
| 13.01.2026 | 204,00 | 204,75 | 199,00 | 200,45 | -0,52% | - |
| 12.01.2026 | 198,30 | 206,25 | 197,60 | 201,50 | 1,18% | 1.560,00 |
| 09.01.2026 | 202,25 | 206,00 | 198,65 | 199,15 | -2,97% | - |
| 08.01.2026 | 204,00 | 207,25 | 202,75 | 205,25 | 1,11% | 880,00 |
| 07.01.2026 | 204,50 | 207,50 | 201,75 | 203,00 | -0,98% | 720,00 |
| 06.01.2026 | 197,00 | 207,00 | 197,00 | 205,00 | 4,06% | 400,00 |
| 05.01.2026 | 193,80 | 197,70 | 190,90 | 197,00 | 1,86% | - |
| 02.01.2026 | 191,50 | 196,60 | 189,20 | 193,40 | 1,10% | 5.884,00 |
| 30.12.2025 | 190,50 | 192,20 | 188,80 | 191,30 | 1,76% | - |
| 29.12.2025 | 189,70 | 192,50 | 188,00 | 188,00 | -1,00% | - |
| 23.12.2025 | 188,20 | 190,90 | 186,80 | 189,90 | 0,90% | - |
| 22.12.2025 | 186,50 | 188,80 | 184,70 | 188,20 | 0,91% | - |
| 19.12.2025 | 183,80 | 187,50 | 183,20 | 186,50 | 2,36% | - |
| 18.12.2025 | 184,10 | 186,30 | 182,20 | 182,20 | -0,98% | - |
| 17.12.2025 | 188,70 | 189,00 | 182,10 | 184,00 | -1,45% | 460,00 |
| 16.12.2025 | 185,30 | 189,20 | 183,40 | 186,70 | -1,01% | - |
| 15.12.2025 | 188,60 | 190,50 | 184,90 | 188,60 | 0,32% | - |
| 12.12.2025 | 193,40 | 193,60 | 187,70 | 188,00 | -2,49% | 155,00 |
| 11.12.2025 | 197,10 | 197,60 | 189,50 | 192,80 | -2,63% | 2.592,00 |
| 10.12.2025 | 195,80 | 201,50 | 194,50 | 198,00 | 2,27% | 682,00 |
| 09.12.2025 | 195,50 | 196,30 | 192,20 | 193,60 | -0,62% | 4.030,00 |
| 08.12.2025 | 196,60 | 198,50 | 194,00 | 194,80 | -1,12% | - |
| 05.12.2025 | 199,90 | 199,95 | 195,80 | 197,00 | -1,05% | 2.035,00 |
| 04.12.2025 | 202,50 | 202,75 | 196,80 | 199,10 | -1,56% | 413,00 |
| 03.12.2025 | 194,20 | 202,50 | 193,40 | 202,25 | 4,20% | 1.075,00 |