175,400€
0,46%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 177,30 | 177,40 | 174,80 | 177,40 | 0,06% | - |
| 20.12.2024 | 172,50 | 177,70 | 171,00 | 177,30 | 2,37% | 22.467,00 |
| 19.12.2024 | 175,90 | 180,80 | 173,00 | 173,20 | -1,31% | 2.985,00 |
| 18.12.2024 | 177,40 | 182,50 | 175,40 | 175,50 | -1,24% | 1.748,00 |
| 17.12.2024 | 179,20 | 181,40 | 176,20 | 177,70 | -0,78% | 525,00 |
| 16.12.2024 | 181,90 | 182,20 | 173,90 | 179,10 | -1,10% | 785,00 |
| 13.12.2024 | 187,30 | 188,10 | 181,10 | 181,10 | -3,57% | - |
| 12.12.2024 | 186,80 | 189,00 | 184,90 | 187,80 | 0,27% | - |
| 11.12.2024 | 184,90 | 188,80 | 180,00 | 187,30 | 1,74% | 3.891,00 |
| 10.12.2024 | 174,90 | 187,00 | 174,10 | 184,10 | 5,08% | 1.625,00 |
| 09.12.2024 | 175,70 | 177,50 | 172,10 | 175,20 | -0,34% | 940,00 |
| 06.12.2024 | 172,80 | 176,20 | 171,80 | 175,80 | 2,69% | 1.374,00 |
| 05.12.2024 | 176,80 | 177,60 | 171,20 | 171,20 | -3,44% | - |
| 04.12.2024 | 175,70 | 179,00 | 175,50 | 177,30 | 0,51% | - |
| 03.12.2024 | 179,60 | 180,60 | 173,50 | 176,40 | -2,60% | - |
| 02.12.2024 | 179,00 | 181,80 | 177,60 | 181,10 | 0,44% | - |
| 29.11.2024 | 180,50 | 182,40 | 177,60 | 180,30 | 0,17% | 270,00 |
| 28.11.2024 | 178,70 | 182,00 | 177,40 | 180,00 | 0,45% | 10,00 |
| 27.11.2024 | 177,30 | 179,20 | 175,90 | 179,20 | 1,19% | - |
| 26.11.2024 | 177,60 | 178,40 | 173,90 | 177,10 | -0,84% | 3.675,00 |
| 25.11.2024 | 177,40 | 181,90 | 174,00 | 178,60 | 1,08% | 4.956,00 |
| 22.11.2024 | 168,30 | 177,80 | 168,30 | 176,70 | 4,99% | 1.662,00 |
| 21.11.2024 | 171,30 | 172,50 | 165,20 | 168,30 | -1,06% | - |
| 20.11.2024 | 170,90 | 173,00 | 168,50 | 170,10 | 0,00% | 97,00 |
| 19.11.2024 | 172,20 | 175,20 | 168,30 | 170,10 | -1,39% | 1.425,00 |
| 18.11.2024 | 175,10 | 180,50 | 170,20 | 172,50 | -2,10% | 1.770,00 |
| 15.11.2024 | 183,70 | 183,70 | 172,70 | 176,20 | -4,71% | - |
| 14.11.2024 | 183,10 | 186,20 | 181,60 | 184,90 | 0,76% | 2.010,00 |
| 13.11.2024 | 186,20 | 187,70 | 181,70 | 183,50 | -1,92% | 1.460,00 |
| 12.11.2024 | 187,00 | 192,60 | 182,40 | 187,10 | -0,80% | 8.000,00 |
| 11.11.2024 | 185,40 | 189,70 | 184,30 | 188,60 | 2,06% | 228,00 |
| 08.11.2024 | 190,70 | 191,50 | 184,10 | 184,80 | -3,30% | - |
| 07.11.2024 | 186,50 | 191,40 | 185,10 | 191,10 | 2,58% | 1.190,00 |
| 06.11.2024 | 190,90 | 193,50 | 183,80 | 186,30 | -2,51% | 2.540,00 |
| 05.11.2024 | 188,30 | 192,30 | 185,80 | 191,10 | 1,70% | 671,00 |
| 04.11.2024 | 192,70 | 195,00 | 187,70 | 187,90 | -2,19% | 1.170,00 |
| 01.11.2024 | 188,30 | 195,10 | 185,00 | 192,10 | 1,91% | - |
| 31.10.2024 | 186,20 | 189,60 | 183,50 | 188,50 | 0,80% | 2.714,00 |
| 30.10.2024 | 194,50 | 195,10 | 185,20 | 187,00 | -4,05% | - |
| 29.10.2024 | 196,50 | 197,30 | 193,00 | 194,90 | -0,56% | 1.310,00 |
| 28.10.2024 | 192,80 | 197,20 | 192,80 | 196,00 | 0,93% | 1.485,00 |
| 25.10.2024 | 196,90 | 197,10 | 193,60 | 194,20 | -1,57% | 2.280,00 |
| 24.10.2024 | 197,80 | 203,75 | 197,20 | 197,30 | -1,50% | 3.375,00 |
| 23.10.2024 | 201,50 | 205,00 | 197,90 | 200,30 | -0,35% | 1.255,00 |
| 22.10.2024 | 201,00 | 207,00 | 196,70 | 201,00 | -0,50% | - |
| 21.10.2024 | 211,00 | 213,50 | 197,90 | 202,00 | -4,60% | 7.260,00 |
| 18.10.2024 | 207,50 | 216,50 | 207,25 | 211,75 | 2,17% | 9.140,00 |
| 17.10.2024 | 181,20 | 213,00 | 181,20 | 207,25 | 14,88% | 1.514,00 |
| 16.10.2024 | 186,40 | 188,30 | 176,80 | 180,40 | -3,48% | 650,00 |
| 15.10.2024 | 191,00 | 195,00 | 186,00 | 186,90 | -0,95% | 2.737,00 |
| 14.10.2024 | 189,70 | 196,80 | 186,60 | 188,70 | 0,00% | 4.292,00 |
| 11.10.2024 | 186,50 | 191,10 | 184,80 | 188,70 | 1,07% | 4.620,00 |
| 10.10.2024 | 187,80 | 189,10 | 184,10 | 186,70 | -0,85% | 830,00 |
| 09.10.2024 | 187,70 | 190,90 | 186,10 | 188,30 | 0,59% | 735,00 |
| 08.10.2024 | 185,70 | 187,30 | 182,10 | 187,20 | -0,43% | 6.295,00 |
| 07.10.2024 | 189,70 | 191,10 | 185,80 | 188,00 | -1,47% | 4.145,00 |
| 04.10.2024 | 186,80 | 195,00 | 186,60 | 190,80 | 2,03% | 7.820,00 |
| 03.10.2024 | 193,20 | 198,20 | 186,20 | 187,00 | -4,49% | 14.066,00 |
| 02.10.2024 | 195,00 | 201,30 | 193,30 | 195,80 | 0,31% | 1.899,00 |
| 01.10.2024 | 200,15 | 204,25 | 193,90 | 195,20 | -2,30% | 6.382,00 |
| 30.09.2024 | 201,75 | 203,50 | 196,60 | 199,80 | -1,45% | 929,00 |
| 27.09.2024 | 196,40 | 204,00 | 195,80 | 202,75 | 3,44% | 4.480,00 |
| 26.09.2024 | 185,80 | 198,60 | 183,30 | 196,00 | 7,28% | 1.418,00 |
| 25.09.2024 | 186,00 | 195,60 | 182,30 | 182,70 | -1,98% | - |
| 24.09.2024 | 188,60 | 189,00 | 183,70 | 186,40 | 0,00% | 4.560,00 |
| 23.09.2024 | 187,60 | 188,90 | 184,60 | 186,40 | -0,96% | 1.615,00 |
| 20.09.2024 | 195,00 | 197,85 | 183,50 | 188,20 | -4,56% | - |
| 19.09.2024 | 195,00 | 204,25 | 193,10 | 197,20 | 1,75% | - |
| 18.09.2024 | 192,10 | 197,60 | 183,10 | 193,80 | 0,21% | 954,00 |
| 17.09.2024 | 186,60 | 195,70 | 186,20 | 193,40 | 2,11% | - |
| 16.09.2024 | 195,80 | 196,10 | 188,50 | 189,40 | -3,07% | 440,00 |
| 13.09.2024 | 193,50 | 196,80 | 190,70 | 195,40 | 0,93% | - |
| 12.09.2024 | 202,50 | 204,50 | 192,80 | 193,60 | -3,20% | 1.981,00 |
| 11.09.2024 | 200,50 | 202,75 | 196,70 | 200,00 | -0,84% | - |
| 10.09.2024 | 198,40 | 210,75 | 198,20 | 201,70 | 0,98% | 825,00 |
| 09.09.2024 | 190,20 | 200,30 | 186,50 | 199,75 | 5,46% | 4.800,00 |
| 06.09.2024 | 186,80 | 193,60 | 185,60 | 189,40 | 1,28% | 1.079,00 |
| 05.09.2024 | 183,90 | 191,20 | 180,80 | 187,00 | 1,36% | 518,00 |
| 04.09.2024 | 184,60 | 192,60 | 179,50 | 184,50 | -0,91% | 1.310,00 |
| 03.09.2024 | 190,20 | 193,20 | 186,20 | 186,20 | -1,38% | - |
| 02.09.2024 | 197,40 | 199,35 | 188,40 | 188,80 | -5,46% | - |
| 30.08.2024 | 197,40 | 199,70 | 195,20 | 199,70 | 2,31% | 2.460,00 |
| 29.08.2024 | 193,10 | 201,10 | 192,80 | 195,20 | 1,46% | - |
| 28.08.2024 | 193,90 | 196,20 | 191,30 | 192,40 | -0,21% | 990,00 |
| 27.08.2024 | 190,60 | 194,90 | 187,90 | 192,80 | 1,63% | 1.344,00 |
| 26.08.2024 | 189,90 | 191,40 | 187,30 | 189,70 | -0,16% | 2.080,00 |
| 23.08.2024 | 190,10 | 192,20 | 187,30 | 190,00 | -0,05% | - |
| 22.08.2024 | 190,60 | 193,10 | 188,70 | 190,10 | -0,83% | 1.368,00 |
| 21.08.2024 | 187,80 | 192,60 | 187,30 | 191,70 | 2,19% | 1.808,00 |
| 20.08.2024 | 190,70 | 191,90 | 187,10 | 187,60 | -1,63% | 5.066,00 |
| 19.08.2024 | 191,00 | 191,90 | 187,40 | 190,70 | 0,05% | 620,00 |
| 16.08.2024 | 191,30 | 193,10 | 187,10 | 190,60 | -0,16% | 382,00 |
| 15.08.2024 | 188,70 | 191,90 | 185,90 | 190,90 | 2,91% | 525,00 |
| 14.08.2024 | 192,60 | 193,00 | 185,50 | 185,50 | -2,93% | 119,00 |
| 13.08.2024 | 196,00 | 196,00 | 184,30 | 191,10 | -1,55% | 1.382,00 |
| 12.08.2024 | 198,20 | 198,50 | 193,80 | 194,10 | -1,12% | 1.290,00 |
| 09.08.2024 | 195,30 | 200,00 | 193,00 | 196,30 | 0,36% | 3.745,00 |
| 08.08.2024 | 197,50 | 198,15 | 188,50 | 195,60 | -0,96% | - |
| 07.08.2024 | 193,70 | 199,90 | 191,70 | 197,50 | 3,08% | - |
| 06.08.2024 | 194,30 | 194,40 | 187,90 | 191,60 | -0,05% | - |