208,000€
-1,93%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 214,70 | 216,85 | 208,85 | 212,10 | -0,59% | 3.846,00 |
| 31.03.2026 | 209,80 | 215,90 | 207,10 | 213,35 | 2,55% | 2.691,00 |
| 30.03.2026 | 205,60 | 212,40 | 205,50 | 208,05 | 1,49% | 3.690,00 |
| 27.03.2026 | 215,10 | 215,60 | 205,00 | 205,00 | -4,92% | 2.675,00 |
| 26.03.2026 | 211,65 | 217,50 | 209,90 | 215,60 | 1,15% | 2.490,00 |
| 25.03.2026 | 213,95 | 218,00 | 210,85 | 213,15 | -0,21% | 11.180,00 |
| 24.03.2026 | 209,25 | 214,90 | 209,15 | 213,60 | 1,21% | 2.914,00 |
| 23.03.2026 | 203,90 | 215,45 | 198,45 | 211,05 | 2,40% | 2.173,00 |
| 20.03.2026 | 211,95 | 212,20 | 204,35 | 206,10 | -2,92% | 1.541,00 |
| 19.03.2026 | 216,85 | 217,80 | 207,90 | 212,30 | -2,17% | 1.205,00 |
| 18.03.2026 | 227,15 | 228,60 | 216,60 | 217,00 | -3,58% | 561,00 |
| 17.03.2026 | 213,25 | 226,30 | 212,85 | 225,05 | 7,99% | 4.636,00 |
| 16.03.2026 | 210,75 | 210,80 | 204,20 | 208,40 | -0,14% | 3.490,00 |
| 13.03.2026 | 213,65 | 215,40 | 208,70 | 208,70 | -2,89% | 3.547,00 |
| 12.03.2026 | 220,40 | 227,30 | 213,80 | 214,90 | -3,37% | 3.414,00 |
| 11.03.2026 | 220,95 | 223,35 | 216,10 | 222,40 | 0,57% | 4.860,00 |
| 10.03.2026 | 216,65 | 224,80 | 216,30 | 221,15 | 1,87% | 8.670,00 |
| 09.03.2026 | 211,55 | 218,90 | 207,90 | 217,10 | -0,62% | 7.583,00 |
| 06.03.2026 | 227,50 | 228,70 | 217,20 | 218,45 | -3,34% | 2.718,00 |
| 05.03.2026 | 230,20 | 235,00 | 225,25 | 226,00 | -2,73% | 4.010,00 |
| 04.03.2026 | 225,00 | 232,80 | 223,90 | 232,35 | 2,56% | 1.646,00 |
| 03.03.2026 | 231,20 | 231,60 | 222,40 | 226,55 | -2,68% | 1.583,00 |
| 02.03.2026 | 235,65 | 236,80 | 229,35 | 232,80 | -2,25% | 4.806,00 |
| 27.02.2026 | 237,10 | 240,10 | 235,60 | 238,15 | 0,38% | 164,00 |
| 26.02.2026 | 238,30 | 240,30 | 233,40 | 237,25 | -0,42% | 672,00 |
| 25.02.2026 | 233,85 | 239,20 | 233,30 | 238,25 | 1,97% | 2.265,00 |
| 24.02.2026 | 228,30 | 234,65 | 223,90 | 233,65 | 2,43% | 1.326,00 |
| 23.02.2026 | 236,85 | 237,45 | 226,80 | 228,10 | -4,12% | 1.305,00 |
| 20.02.2026 | 231,15 | 239,60 | 231,00 | 237,90 | 2,79% | 1.872,00 |
| 19.02.2026 | 232,35 | 236,20 | 229,80 | 231,45 | -0,34% | 12.916,00 |
| 18.02.2026 | 226,35 | 233,70 | 224,70 | 232,25 | 2,56% | 2.785,00 |
| 17.02.2026 | 225,80 | 231,50 | 225,15 | 226,45 | 0,11% | 848,00 |
| 16.02.2026 | 231,10 | 231,45 | 223,30 | 226,20 | -1,99% | 4.645,00 |
| 13.02.2026 | 222,50 | 232,00 | 221,35 | 230,80 | 3,41% | 4.136,00 |
| 12.02.2026 | 223,40 | 227,05 | 221,75 | 223,20 | 0,79% | 4.452,00 |
| 11.02.2026 | 233,25 | 233,95 | 220,45 | 221,45 | -5,20% | 4.146,00 |
| 10.02.2026 | 233,55 | 237,10 | 232,60 | 233,60 | -0,06% | 7.541,00 |
| 09.02.2026 | 241,00 | 242,50 | 232,40 | 233,75 | -2,58% | 3.113,00 |
| 06.02.2026 | 240,35 | 242,30 | 234,60 | 239,95 | -0,46% | 8.750,00 |
| 05.02.2026 | 243,45 | 244,20 | 236,70 | 241,05 | -0,99% | 2.419,00 |
| 04.02.2026 | 252,85 | 253,35 | 238,60 | 243,45 | -3,58% | 2.167,00 |
| 03.02.2026 | 243,85 | 255,40 | 225,60 | 252,50 | 6,43% | 3.511,00 |
| 02.02.2026 | 233,40 | 237,70 | 231,55 | 237,25 | 0,64% | 938,00 |
| 30.01.2026 | 242,40 | 242,90 | 234,95 | 235,75 | -2,94% | 6.970,00 |
| 29.01.2026 | 249,20 | 252,50 | 239,40 | 242,90 | -2,70% | 3.461,00 |
| 28.01.2026 | 257,95 | 258,75 | 242,20 | 249,65 | -1,71% | 2.392,00 |
| 27.01.2026 | 259,70 | 261,60 | 253,65 | 254,00 | -2,27% | 2.897,00 |
| 26.01.2026 | 257,40 | 261,10 | 254,20 | 259,90 | 1,25% | 802,00 |
| 23.01.2026 | 261,35 | 261,50 | 256,40 | 256,70 | -1,72% | 4.039,00 |
| 22.01.2026 | 256,55 | 262,80 | 253,95 | 261,20 | 2,85% | 1.162,00 |
| 21.01.2026 | 253,85 | 256,65 | 246,25 | 253,95 | 0,32% | 2.280,00 |
| 20.01.2026 | 251,05 | 254,65 | 248,40 | 253,15 | 0,56% | 5.180,00 |
| 19.01.2026 | 255,90 | 256,00 | 249,80 | 251,75 | -3,36% | 2.200,00 |
| 16.01.2026 | 258,70 | 263,10 | 258,25 | 260,50 | 1,32% | 1.914,00 |
| 15.01.2026 | 252,60 | 259,60 | 252,25 | 257,10 | 1,80% | 10.427,00 |
| 14.01.2026 | 258,90 | 260,70 | 251,05 | 252,55 | -3,01% | 761,00 |
| 13.01.2026 | 260,40 | 262,90 | 254,75 | 260,40 | 0,27% | 2.642,00 |
| 12.01.2026 | 254,05 | 266,30 | 253,55 | 259,70 | 0,37% | 3.360,00 |
| 09.01.2026 | 261,70 | 264,50 | 256,60 | 258,75 | -2,69% | 2.559,00 |
| 08.01.2026 | 264,15 | 267,35 | 260,30 | 265,90 | 0,47% | 9.490,00 |
| 07.01.2026 | 264,30 | 266,90 | 262,60 | 264,65 | 0,28% | 3.187,00 |
| 06.01.2026 | 254,50 | 266,70 | 254,00 | 263,90 | 4,35% | 1.633,00 |
| 05.01.2026 | 249,65 | 255,15 | 244,40 | 252,90 | 1,69% | 785,00 |
| 02.01.2026 | 247,25 | 252,30 | 246,65 | 248,70 | 0,40% | - |
| 30.12.2025 | 245,75 | 247,70 | 244,60 | 247,70 | 0,94% | - |
| 29.12.2025 | 244,20 | 247,90 | 243,80 | 245,40 | 0,29% | 1.079,00 |
| 23.12.2025 | 243,15 | 246,20 | 242,25 | 244,70 | 0,99% | 1.600,00 |
| 22.12.2025 | 240,00 | 244,40 | 238,10 | 242,30 | 1,42% | 2.457,00 |
| 19.12.2025 | 237,15 | 242,60 | 235,80 | 238,90 | 1,01% | 4.174,00 |
| 18.12.2025 | 237,15 | 238,05 | 233,40 | 236,50 | 0,21% | 3.457,00 |
| 17.12.2025 | 240,75 | 241,00 | 233,30 | 236,00 | -1,54% | 9.294,00 |
| 16.12.2025 | 239,25 | 241,90 | 236,80 | 239,70 | -0,25% | 1.570,00 |
| 15.12.2025 | 240,80 | 243,30 | 238,10 | 240,30 | -0,78% | 4.103,00 |
| 12.12.2025 | 248,60 | 249,15 | 239,90 | 242,20 | -1,98% | 12.966,00 |
| 11.12.2025 | 251,50 | 252,05 | 241,90 | 247,10 | -1,91% | 7.230,00 |
| 10.12.2025 | 255,25 | 258,70 | 250,40 | 251,90 | -0,65% | 6.402,00 |
| 09.12.2025 | 252,70 | 254,50 | 248,75 | 253,55 | 1,06% | 1.784,00 |
| 08.12.2025 | 253,75 | 255,10 | 249,80 | 250,90 | -1,05% | 1.620,00 |
| 05.12.2025 | 256,25 | 257,30 | 252,40 | 253,55 | -0,26% | 1.274,00 |
| 04.12.2025 | 259,40 | 260,80 | 252,20 | 254,20 | -1,63% | 1.692,00 |
| 03.12.2025 | 247,85 | 259,35 | 247,10 | 258,40 | 4,36% | 2.306,00 |
| 02.12.2025 | 248,90 | 249,60 | 243,60 | 247,60 | -0,52% | 1.692,00 |
| 01.12.2025 | 249,05 | 257,10 | 248,40 | 248,90 | -0,44% | 1.840,00 |
| 28.11.2025 | 245,35 | 251,20 | 243,90 | 250,00 | 2,29% | 3.449,00 |
| 27.11.2025 | 241,85 | 246,40 | 241,10 | 244,40 | 1,37% | 1.123,00 |
| 26.11.2025 | 244,20 | 245,70 | 239,55 | 241,10 | -0,86% | 3.326,00 |
| 25.11.2025 | 231,50 | 243,80 | 228,60 | 243,20 | 5,28% | 7.575,00 |
| 24.11.2025 | 226,60 | 232,15 | 226,00 | 231,00 | 2,26% | 12.212,00 |
| 21.11.2025 | 218,80 | 226,95 | 218,20 | 225,90 | 3,53% | 3.883,00 |
| 20.11.2025 | 225,55 | 226,50 | 216,65 | 218,20 | -2,37% | - |
| 19.11.2025 | 224,15 | 227,65 | 221,30 | 223,50 | -0,62% | 1.182,00 |
| 18.11.2025 | 225,30 | 226,50 | 221,50 | 224,90 | -0,35% | 8.722,00 |
| 17.11.2025 | 230,00 | 230,80 | 225,65 | 225,70 | -1,23% | 4.946,00 |
| 14.11.2025 | 228,85 | 230,65 | 224,40 | 228,50 | 0,44% | 2.926,00 |
| 13.11.2025 | 234,95 | 236,70 | 227,15 | 227,50 | -1,94% | 8.842,00 |
| 12.11.2025 | 232,25 | 234,20 | 231,00 | 232,00 | 0,30% | 1.229,00 |
| 11.11.2025 | 226,00 | 233,00 | 224,35 | 231,30 | 2,12% | 4.417,00 |
| 10.11.2025 | 225,05 | 227,10 | 223,40 | 226,50 | 1,66% | 1.086,00 |
| 07.11.2025 | 223,45 | 225,50 | 221,40 | 222,80 | 0,13% | 107,00 |
| 06.11.2025 | 226,10 | 228,00 | 222,50 | 222,50 | -1,29% | 2.683,00 |