184,000€
-0,65%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 186,90 | 189,40 | 183,40 | 186,50 | -0,21% | 980,00 |
| 24.04.2025 | 185,80 | 189,20 | 182,70 | 186,90 | 1,14% | 1.040,00 |
| 23.04.2025 | 183,70 | 189,30 | 182,20 | 184,80 | 2,10% | 1.614,00 |
| 22.04.2025 | 173,10 | 183,50 | 173,10 | 181,00 | 4,08% | 392,00 |
| 17.04.2025 | 176,80 | 177,40 | 167,60 | 173,90 | 1,87% | 2.305,00 |
| 16.04.2025 | 168,00 | 182,00 | 163,80 | 170,70 | 5,63% | 2.599,00 |
| 15.04.2025 | 164,70 | 164,90 | 157,30 | 161,60 | -0,55% | 2.660,00 |
| 14.04.2025 | 157,80 | 162,50 | 154,90 | 162,50 | 3,77% | 5.550,00 |
| 11.04.2025 | 155,10 | 156,90 | 147,40 | 156,60 | 1,89% | 2.070,00 |
| 10.04.2025 | 155,90 | 165,20 | 147,10 | 153,70 | 0,39% | 1.080,00 |
| 09.04.2025 | 146,20 | 154,60 | 142,90 | 153,10 | 3,94% | 1.190,00 |
| 08.04.2025 | 149,70 | 153,50 | 146,10 | 147,30 | -0,54% | 4.810,00 |
| 07.04.2025 | 149,60 | 153,60 | 134,50 | 148,10 | -3,01% | 1.783,00 |
| 04.04.2025 | 160,20 | 169,80 | 149,60 | 152,70 | -4,74% | - |
| 03.04.2025 | 164,50 | 171,10 | 159,80 | 160,30 | -5,32% | 1.153,00 |
| 02.04.2025 | 172,10 | 173,10 | 164,60 | 169,30 | -1,97% | 2.090,00 |
| 01.04.2025 | 171,60 | 174,50 | 170,40 | 172,70 | -0,35% | - |
| 31.03.2025 | 176,10 | 176,40 | 168,10 | 173,30 | -1,20% | 660,00 |
| 28.03.2025 | 173,40 | 179,30 | 173,10 | 175,40 | 0,17% | - |
| 27.03.2025 | 176,30 | 178,00 | 171,00 | 175,10 | 1,68% | 2.214,00 |
| 26.03.2025 | 182,70 | 183,00 | 172,00 | 172,20 | -5,12% | 2.410,00 |
| 25.03.2025 | 183,60 | 188,80 | 181,10 | 181,50 | -1,52% | 2.080,00 |
| 24.03.2025 | 184,20 | 188,30 | 182,70 | 184,30 | 0,49% | 1.869,00 |
| 21.03.2025 | 186,70 | 190,10 | 181,00 | 183,40 | -1,71% | 870,00 |
| 20.03.2025 | 188,20 | 192,00 | 184,10 | 186,60 | -0,90% | - |
| 19.03.2025 | 191,80 | 194,10 | 188,30 | 188,30 | -1,77% | - |
| 18.03.2025 | 193,70 | 195,80 | 189,80 | 191,70 | -0,78% | 2.230,00 |
| 17.03.2025 | 188,80 | 194,50 | 186,80 | 193,20 | 2,17% | 450,00 |
| 14.03.2025 | 190,20 | 190,90 | 186,80 | 189,10 | 0,64% | - |
| 13.03.2025 | 185,60 | 191,00 | 184,80 | 187,90 | 1,13% | - |
| 12.03.2025 | 183,30 | 193,50 | 179,90 | 185,80 | 2,03% | 1.980,00 |
| 11.03.2025 | 178,40 | 191,50 | 177,60 | 182,10 | 0,72% | 2.195,00 |
| 10.03.2025 | 185,20 | 187,30 | 179,50 | 180,80 | -2,27% | - |
| 07.03.2025 | 189,60 | 191,40 | 182,90 | 185,00 | -2,58% | 1.816,00 |
| 06.03.2025 | 184,00 | 193,70 | 179,70 | 189,90 | 4,17% | 938,00 |
| 05.03.2025 | 181,50 | 186,60 | 175,00 | 182,30 | 0,83% | 1.141,00 |
| 04.03.2025 | 186,30 | 195,20 | 175,20 | 180,80 | -2,64% | 9.706,00 |
| 03.03.2025 | 192,60 | 192,70 | 185,60 | 185,70 | -3,48% | 1.135,00 |
| 28.02.2025 | 190,40 | 193,00 | 187,30 | 192,40 | 0,31% | 559,00 |
| 27.02.2025 | 193,70 | 197,90 | 190,00 | 191,80 | -0,67% | - |
| 26.02.2025 | 193,70 | 199,35 | 192,20 | 193,10 | 1,85% | 8.080,00 |
| 25.02.2025 | 189,30 | 191,90 | 186,90 | 189,60 | -0,05% | - |
| 24.02.2025 | 193,00 | 195,20 | 188,70 | 189,70 | -1,09% | 1.586,00 |
| 21.02.2025 | 195,50 | 198,30 | 191,80 | 191,80 | -2,39% | 2.605,00 |
| 20.02.2025 | 188,50 | 198,40 | 187,80 | 196,50 | 4,63% | - |
| 19.02.2025 | 191,30 | 193,00 | 187,60 | 187,80 | -1,47% | 1.808,00 |
| 18.02.2025 | 194,20 | 194,80 | 189,30 | 190,60 | -2,21% | 134,00 |
| 17.02.2025 | 196,20 | 198,10 | 189,80 | 194,90 | -1,57% | 6.040,00 |
| 14.02.2025 | 200,00 | 200,70 | 196,50 | 198,00 | -0,83% | 3.992,00 |
| 13.02.2025 | 200,55 | 201,80 | 197,40 | 199,65 | -0,03% | - |
| 12.02.2025 | 202,05 | 206,25 | 196,00 | 199,70 | 0,63% | - |
| 11.02.2025 | 200,35 | 201,55 | 196,70 | 198,45 | -1,39% | 1.585,00 |
| 10.02.2025 | 199,70 | 202,80 | 197,60 | 201,25 | 0,78% | 2.210,00 |
| 07.02.2025 | 203,25 | 203,50 | 198,90 | 199,70 | -2,11% | 1.150,00 |
| 06.02.2025 | 209,50 | 212,75 | 201,65 | 204,00 | -3,77% | 2.500,00 |
| 05.02.2025 | 210,50 | 213,00 | 207,00 | 212,00 | -0,47% | - |
| 04.02.2025 | 216,50 | 217,75 | 211,00 | 213,00 | -2,52% | 1.512,00 |
| 03.02.2025 | 217,75 | 220,25 | 216,50 | 218,50 | -1,35% | 495,00 |
| 31.01.2025 | 226,75 | 227,50 | 219,75 | 221,50 | -1,66% | 1.650,00 |
| 30.01.2025 | 218,25 | 227,50 | 217,50 | 225,25 | 2,85% | 346,00 |
| 29.01.2025 | 224,00 | 227,00 | 213,00 | 219,00 | -3,52% | 1.942,00 |
| 28.01.2025 | 206,00 | 230,25 | 206,00 | 227,00 | 12,94% | 2.485,00 |
| 27.01.2025 | 197,60 | 201,75 | 197,30 | 201,00 | 1,11% | 928,00 |
| 24.01.2025 | 198,00 | 201,25 | 197,60 | 198,80 | 0,56% | 900,00 |
| 23.01.2025 | 198,40 | 200,75 | 196,60 | 197,70 | 0,10% | 3.714,00 |
| 22.01.2025 | 194,30 | 199,40 | 191,80 | 197,50 | 2,12% | 2.712,00 |
| 21.01.2025 | 190,60 | 194,40 | 188,20 | 193,40 | 1,15% | - |
| 20.01.2025 | 185,00 | 191,80 | 182,50 | 191,20 | 3,80% | 1.345,00 |
| 17.01.2025 | 189,10 | 191,60 | 184,00 | 184,20 | -2,44% | 267,00 |
| 16.01.2025 | 190,50 | 192,20 | 186,20 | 188,80 | -1,20% | 116,00 |
| 15.01.2025 | 189,90 | 195,60 | 188,80 | 191,10 | 1,11% | - |
| 14.01.2025 | 194,10 | 199,10 | 189,00 | 189,00 | -2,28% | 5.100,00 |
| 13.01.2025 | 188,20 | 195,90 | 187,50 | 193,40 | 1,68% | 7.140,00 |
| 10.01.2025 | 189,30 | 193,40 | 188,50 | 190,20 | 0,32% | 2.313,00 |
| 09.01.2025 | 187,60 | 190,50 | 186,50 | 189,60 | 1,01% | 328,00 |
| 08.01.2025 | 191,50 | 191,70 | 186,40 | 187,70 | -2,90% | 805,00 |
| 07.01.2025 | 179,90 | 195,00 | 177,70 | 193,30 | 7,33% | 1.124,00 |
| 06.01.2025 | 175,80 | 182,60 | 170,80 | 180,10 | 5,20% | 2.905,00 |
| 03.01.2025 | 173,10 | 176,60 | 171,00 | 171,20 | -0,93% | 212,00 |
| 02.01.2025 | 172,30 | 176,00 | 172,30 | 172,80 | 0,29% | - |
| 30.12.2024 | 178,10 | 178,40 | 172,10 | 172,30 | -2,66% | 78,00 |
| 27.12.2024 | 177,10 | 181,20 | 174,30 | 177,00 | -0,23% | 2.960,00 |
| 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 |