186,000€
-2,72%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 196,10 | 198,50 | 190,60 | 194,10 | -0,87% | 1.750,00 |
| 01.12.2025 | 193,90 | 201,00 | 192,30 | 195,80 | 0,36% | - |
| 28.11.2025 | 190,30 | 195,80 | 189,50 | 195,10 | 2,63% | - |
| 27.11.2025 | 186,10 | 192,90 | 186,00 | 190,10 | 3,43% | 120,00 |
| 26.11.2025 | 189,80 | 190,30 | 183,80 | 183,80 | -2,80% | 300,00 |
| 25.11.2025 | 181,10 | 189,40 | 180,10 | 189,10 | 4,42% | - |
| 24.11.2025 | 177,70 | 184,50 | 177,70 | 181,10 | 3,01% | - |
| 21.11.2025 | 172,80 | 176,90 | 172,60 | 175,80 | 1,97% | - |
| 20.11.2025 | 175,10 | 178,20 | 171,30 | 172,40 | -2,16% | 1.173,00 |
| 19.11.2025 | 175,30 | 178,80 | 174,10 | 176,20 | 0,06% | - |
| 18.11.2025 | 178,80 | 179,80 | 174,80 | 176,10 | -2,11% | 153,00 |
| 17.11.2025 | 181,80 | 183,00 | 179,30 | 179,90 | -0,72% | 3.090,00 |
| 14.11.2025 | 180,20 | 182,20 | 177,90 | 181,20 | 1,91% | - |
| 13.11.2025 | 183,90 | 186,40 | 177,80 | 177,80 | -2,31% | 530,00 |
| 12.11.2025 | 179,80 | 184,10 | 178,90 | 182,00 | 1,00% | - |
| 11.11.2025 | 175,20 | 182,70 | 175,00 | 180,20 | 2,91% | - |
| 10.11.2025 | 176,70 | 177,70 | 173,10 | 175,10 | -0,06% | 408,00 |
| 07.11.2025 | 176,90 | 178,30 | 173,70 | 175,20 | -1,74% | 2.665,00 |
| 06.11.2025 | 179,60 | 182,60 | 178,30 | 178,30 | -1,44% | - |
| 05.11.2025 | 182,50 | 182,70 | 178,30 | 180,90 | -1,42% | 2.200,00 |
| 04.11.2025 | 182,60 | 185,80 | 181,40 | 183,50 | 0,16% | 750,00 |
| 03.11.2025 | 191,40 | 193,10 | 182,70 | 183,20 | -3,43% | 2.220,00 |
| 31.10.2025 | 189,40 | 192,50 | 188,60 | 189,70 | 0,69% | 480,00 |
| 30.10.2025 | 192,50 | 196,40 | 188,40 | 188,40 | -1,88% | - |
| 29.10.2025 | 192,50 | 194,50 | 189,60 | 192,00 | -0,21% | - |
| 28.10.2025 | 191,40 | 195,60 | 191,10 | 192,40 | -0,10% | - |
| 27.10.2025 | 196,20 | 196,80 | 190,80 | 192,60 | -1,18% | 749,00 |
| 24.10.2025 | 190,70 | 196,40 | 189,90 | 194,90 | 0,78% | 1.150,00 |
| 23.10.2025 | 193,20 | 194,90 | 189,40 | 193,40 | 0,21% | 866,00 |
| 22.10.2025 | 193,50 | 197,40 | 191,60 | 193,00 | -0,62% | 550,00 |
| 21.10.2025 | 189,30 | 196,80 | 186,20 | 194,20 | 3,19% | 130,00 |
| 20.10.2025 | 187,40 | 190,00 | 181,10 | 188,20 | 0,91% | 382,00 |
| 17.10.2025 | 185,70 | 188,30 | 180,60 | 186,50 | -1,01% | 1.195,00 |
| 16.10.2025 | 182,00 | 193,70 | 179,30 | 188,40 | 6,02% | 1.233,00 |
| 15.10.2025 | 170,60 | 177,70 | 170,60 | 177,70 | 4,22% | 310,00 |
| 14.10.2025 | 172,20 | 173,60 | 169,00 | 170,50 | -0,87% | - |
| 13.10.2025 | 174,40 | 175,20 | 171,20 | 172,00 | -0,35% | 250,00 |
| 10.10.2025 | 175,60 | 177,50 | 172,00 | 172,60 | 0,00% | 1.012,00 |
| 09.10.2025 | 177,90 | 178,50 | 172,60 | 172,60 | -3,36% | 2.352,00 |
| 08.10.2025 | 178,40 | 179,90 | 171,20 | 178,60 | -1,16% | 1.287,00 |
| 07.10.2025 | 184,20 | 185,50 | 180,60 | 180,70 | -1,74% | - |
| 06.10.2025 | 184,00 | 185,20 | 182,00 | 183,90 | -0,05% | 134,00 |
| 03.10.2025 | 179,90 | 184,00 | 176,50 | 184,00 | 3,02% | - |
| 02.10.2025 | 177,80 | 183,30 | 173,50 | 178,60 | 0,85% | 1.360,00 |
| 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 |