165,200€
1,23%
Echtzeit-Aktienkurs SARTORIUS AG O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 188,70 | 191,10 | 185,00 | 186,40 | 0,81% | 870,00 |
| 13.05.2025 | 186,30 | 191,40 | 184,80 | 184,90 | -2,07% | - |
| 12.05.2025 | 188,00 | 190,40 | 182,50 | 188,80 | 1,18% | 1.460,00 |
| 09.05.2025 | 185,50 | 190,00 | 184,20 | 186,60 | 0,81% | 604,00 |
| 08.05.2025 | 186,20 | 189,70 | 183,00 | 185,10 | -0,16% | - |
| 07.05.2025 | 191,60 | 195,20 | 182,80 | 185,40 | -3,54% | 970,00 |
| 06.05.2025 | 191,20 | 194,00 | 185,70 | 192,20 | 0,42% | 4.100,00 |
| 05.05.2025 | 192,80 | 195,30 | 189,80 | 191,40 | -0,78% | 1.170,00 |
| 02.05.2025 | 186,40 | 193,40 | 184,80 | 192,90 | 3,99% | 1.860,00 |
| 30.04.2025 | 184,80 | 187,80 | 182,00 | 185,50 | -0,27% | - |
| 29.04.2025 | 184,10 | 188,30 | 182,00 | 186,00 | 1,36% | 1.480,00 |
| 28.04.2025 | 185,70 | 189,00 | 182,90 | 183,50 | -1,61% | 608,00 |
| 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% | - |