187,600€
-0,32%
Echtzeit-Aktienkurs Sartorius AG St.
Bid:
Ask:
Aktienkurse zur Sartorius AG St. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 188,30 | 190,10 | 182,60 | 187,10 | -0,48% | 340,00 |
| 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 |
| 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 |