179,000€
12,86%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 161,20 | 178,30 | 160,90 | 177,10 | 9,80% | 2.632,00 |
| 30.09.2025 | 159,90 | 161,60 | 156,40 | 161,30 | 1,07% | - |
| 29.09.2025 | 159,30 | 161,20 | 157,20 | 159,60 | 0,00% | 2.580,00 |
| 26.09.2025 | 158,70 | 164,10 | 158,50 | 159,60 | -1,60% | 2.142,00 |
| 25.09.2025 | 167,70 | 172,40 | 160,80 | 162,20 | -3,16% | 3.765,00 |
| 24.09.2025 | 170,40 | 172,00 | 166,70 | 167,50 | -1,87% | - |
| 23.09.2025 | 172,10 | 173,20 | 169,40 | 170,70 | -0,76% | 2.262,00 |
| 22.09.2025 | 174,70 | 175,30 | 170,90 | 172,00 | -0,52% | 2.111,00 |
| 19.09.2025 | 169,30 | 175,00 | 168,10 | 172,90 | 2,37% | 7.360,00 |
| 18.09.2025 | 164,50 | 171,30 | 163,90 | 168,90 | 2,67% | 91,00 |
| 17.09.2025 | 162,80 | 165,00 | 160,20 | 164,50 | 0,80% | - |
| 16.09.2025 | 162,40 | 165,90 | 161,30 | 163,20 | 0,49% | 1.320,00 |
| 15.09.2025 | 159,60 | 163,70 | 157,90 | 162,40 | 1,12% | 910,00 |
| 12.09.2025 | 158,70 | 162,60 | 157,40 | 160,60 | 0,82% | - |
| 11.09.2025 | 164,20 | 166,20 | 158,80 | 159,30 | -1,67% | 1.600,00 |
| 10.09.2025 | 162,10 | 166,00 | 160,40 | 162,00 | -0,12% | - |
| 09.09.2025 | 157,90 | 163,40 | 157,80 | 162,20 | 1,31% | - |
| 08.09.2025 | 158,70 | 161,30 | 157,20 | 160,10 | 1,59% | 1.275,00 |
| 05.09.2025 | 159,70 | 160,60 | 155,40 | 157,60 | 1,29% | 10.630,00 |
| 04.09.2025 | 161,30 | 161,30 | 152,70 | 155,60 | -3,47% | 1.111,00 |
| 03.09.2025 | 162,80 | 164,20 | 160,20 | 161,20 | 0,19% | 2.324,00 |
| 02.09.2025 | 165,40 | 167,90 | 159,30 | 160,90 | -4,17% | 2.152,00 |
| 01.09.2025 | 162,90 | 168,30 | 162,30 | 167,90 | 3,13% | 2.996,00 |
| 29.08.2025 | 160,20 | 164,90 | 158,60 | 162,80 | 1,43% | - |
| 28.08.2025 | 155,60 | 161,70 | 155,60 | 160,50 | 0,94% | 1.040,00 |
| 27.08.2025 | 160,80 | 163,20 | 158,80 | 159,00 | -1,06% | 1.986,00 |
| 26.08.2025 | 160,60 | 165,00 | 157,70 | 160,70 | 0,19% | 1.295,00 |
| 25.08.2025 | 161,50 | 163,30 | 158,80 | 160,40 | -0,50% | 3.840,00 |
| 22.08.2025 | 157,50 | 162,80 | 156,40 | 161,20 | 0,94% | 5.100,00 |
| 21.08.2025 | 161,30 | 163,50 | 158,10 | 159,70 | -1,24% | 2.880,00 |
| 20.08.2025 | 161,30 | 163,70 | 160,10 | 161,70 | 0,00% | 2.090,00 |
| 19.08.2025 | 160,60 | 163,80 | 159,50 | 161,70 | 0,68% | 1.400,00 |
| 18.08.2025 | 163,80 | 163,80 | 159,30 | 160,60 | -1,83% | 770,00 |
| 15.08.2025 | 162,90 | 163,80 | 160,40 | 163,60 | 0,31% | - |
| 14.08.2025 | 160,70 | 164,80 | 160,20 | 163,10 | 1,12% | 234,00 |
| 13.08.2025 | 164,20 | 164,20 | 159,80 | 161,30 | -1,65% | 3.648,00 |
| 12.08.2025 | 154,50 | 164,50 | 154,30 | 164,00 | 8,18% | 3.150,00 |
| 11.08.2025 | 147,20 | 153,20 | 147,20 | 151,60 | 1,68% | 1.235,00 |
| 08.08.2025 | 148,80 | 150,30 | 146,40 | 149,10 | 0,40% | 4.450,00 |
| 07.08.2025 | 148,10 | 150,20 | 145,80 | 148,50 | 0,54% | 1.525,00 |
| 06.08.2025 | 149,30 | 152,00 | 145,60 | 147,70 | -0,40% | 423,00 |
| 05.08.2025 | 150,00 | 152,70 | 146,70 | 148,30 | -1,33% | 1.745,00 |
| 04.08.2025 | 151,20 | 154,40 | 148,20 | 150,30 | 0,67% | 525,00 |
| 01.08.2025 | 156,20 | 156,70 | 149,30 | 149,30 | -4,84% | 3.669,00 |
| 31.07.2025 | 158,20 | 160,80 | 155,40 | 156,90 | -1,07% | 2.492,00 |
| 30.07.2025 | 160,70 | 162,20 | 158,20 | 158,60 | -1,67% | - |
| 29.07.2025 | 159,80 | 163,90 | 156,00 | 161,30 | 1,51% | 2.544,00 |
| 28.07.2025 | 161,50 | 165,60 | 158,00 | 158,90 | -0,81% | 2.715,00 |
| 25.07.2025 | 160,50 | 161,80 | 156,90 | 160,20 | -0,87% | 4.028,00 |
| 24.07.2025 | 163,10 | 164,50 | 157,80 | 161,60 | 0,37% | - |
| 23.07.2025 | 161,80 | 167,10 | 158,00 | 161,00 | 2,42% | 252,00 |
| 22.07.2025 | 174,40 | 178,60 | 148,80 | 157,20 | -9,13% | 4.615,00 |
| 21.07.2025 | 168,70 | 177,40 | 164,50 | 173,00 | 2,37% | 1.173,00 |
| 18.07.2025 | 176,10 | 176,20 | 167,90 | 169,00 | -3,76% | 1.665,00 |
| 17.07.2025 | 172,80 | 175,80 | 171,10 | 175,60 | 2,09% | - |
| 16.07.2025 | 172,20 | 175,00 | 170,60 | 172,00 | -0,29% | - |
| 15.07.2025 | 170,70 | 177,50 | 170,00 | 172,50 | 0,70% | 2.140,00 |
| 14.07.2025 | 175,80 | 178,30 | 170,70 | 171,30 | -2,67% | 2.540,00 |
| 11.07.2025 | 180,70 | 181,90 | 176,00 | 176,00 | -2,38% | - |
| 10.07.2025 | 175,60 | 182,60 | 174,70 | 180,30 | 2,39% | - |
| 09.07.2025 | 177,60 | 181,50 | 175,10 | 176,10 | -1,62% | 1.995,00 |
| 08.07.2025 | 175,10 | 180,40 | 173,70 | 179,00 | 2,23% | 1.260,00 |
| 07.07.2025 | 175,40 | 181,10 | 174,40 | 175,10 | -1,63% | 3.015,00 |
| 04.07.2025 | 178,10 | 181,90 | 175,90 | 178,00 | 0,17% | 2.685,00 |
| 03.07.2025 | 185,00 | 185,00 | 175,90 | 177,70 | -2,36% | 1.705,00 |
| 02.07.2025 | 176,50 | 183,10 | 176,50 | 182,00 | 3,76% | 2.655,00 |
| 01.07.2025 | 175,70 | 178,50 | 175,00 | 175,40 | -0,11% | 2.227,00 |
| 30.06.2025 | 179,60 | 180,20 | 174,50 | 175,60 | -0,79% | - |
| 27.06.2025 | 177,00 | 182,00 | 175,60 | 177,00 | 0,00% | 685,00 |
| 26.06.2025 | 172,30 | 180,30 | 172,10 | 177,00 | 2,55% | 214,00 |
| 25.06.2025 | 173,50 | 176,50 | 171,00 | 172,60 | 0,00% | 2.690,00 |
| 24.06.2025 | 171,30 | 175,80 | 171,30 | 172,60 | 1,65% | 1.365,00 |
| 23.06.2025 | 170,90 | 171,80 | 167,10 | 169,80 | -1,28% | 1.956,00 |
| 20.06.2025 | 174,10 | 176,80 | 171,20 | 172,00 | -0,75% | 180,00 |
| 19.06.2025 | 169,10 | 173,90 | 165,30 | 173,30 | 1,94% | - |
| 18.06.2025 | 170,40 | 173,10 | 166,80 | 170,00 | 0,35% | 3.130,00 |
| 17.06.2025 | 172,80 | 176,60 | 168,30 | 169,40 | -2,25% | 4.354,00 |
| 16.06.2025 | 165,90 | 174,90 | 164,10 | 173,30 | 3,77% | 708,00 |
| 13.06.2025 | 163,40 | 170,50 | 162,40 | 167,00 | -0,36% | 2.032,00 |
| 12.06.2025 | 168,10 | 173,90 | 164,70 | 167,60 | -0,59% | - |
| 11.06.2025 | 169,80 | 171,50 | 166,50 | 168,60 | -0,82% | 472,00 |
| 10.06.2025 | 166,10 | 171,70 | 164,90 | 170,00 | 2,29% | 4.706,00 |
| 09.06.2025 | 167,60 | 174,90 | 166,20 | 166,20 | -0,54% | 105,00 |
| 06.06.2025 | 165,60 | 168,40 | 162,00 | 167,10 | 1,15% | 1.408,00 |
| 05.06.2025 | 166,20 | 170,60 | 162,40 | 165,20 | -1,26% | 1.080,00 |
| 04.06.2025 | 165,20 | 171,60 | 161,10 | 167,30 | 1,52% | 3.370,00 |
| 03.06.2025 | 165,90 | 176,30 | 163,40 | 164,80 | -0,72% | - |
| 02.06.2025 | 172,90 | 174,40 | 163,00 | 166,00 | -5,41% | 3.050,00 |
| 30.05.2025 | 176,00 | 177,10 | 171,90 | 175,50 | -0,06% | 2.630,00 |
| 29.05.2025 | 177,90 | 181,10 | 174,30 | 175,60 | -0,57% | 3.904,00 |
| 28.05.2025 | 177,30 | 179,70 | 175,60 | 176,60 | -0,56% | 1.244,00 |
| 27.05.2025 | 177,40 | 178,70 | 175,40 | 177,60 | 0,34% | 2.950,00 |
| 26.05.2025 | 178,70 | 180,40 | 174,80 | 177,00 | 0,06% | 390,00 |
| 23.05.2025 | 179,70 | 183,80 | 175,80 | 176,90 | -1,72% | 729,00 |
| 22.05.2025 | 183,10 | 187,10 | 178,80 | 180,00 | -0,77% | 6.195,00 |
| 21.05.2025 | 184,00 | 188,10 | 181,40 | 181,40 | -1,95% | 1.768,00 |
| 20.05.2025 | 183,80 | 187,40 | 182,70 | 185,00 | 0,54% | 520,00 |
| 19.05.2025 | 187,60 | 190,40 | 182,30 | 184,00 | -1,55% | 3.550,00 |
| 16.05.2025 | 184,30 | 188,60 | 182,20 | 186,90 | 1,08% | 580,00 |
| 15.05.2025 | 186,00 | 195,50 | 184,90 | 184,90 | -0,80% | 3.055,00 |