252,000€
-3,15%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 258,90 | 260,70 | 251,05 | 252,90 | -2,88% | 740,00 |
| 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 |
| 05.11.2025 | 230,45 | 230,45 | 225,10 | 225,40 | -1,91% | 4.036,00 |
| 04.11.2025 | 228,85 | 232,60 | 227,60 | 229,80 | -0,35% | 3.445,00 |
| 03.11.2025 | 237,75 | 238,90 | 230,60 | 230,60 | -2,78% | 1.377,00 |
| 31.10.2025 | 236,20 | 240,50 | 235,95 | 237,20 | 0,25% | 5.261,00 |
| 30.10.2025 | 239,80 | 245,30 | 236,00 | 236,60 | -1,15% | 882,00 |
| 29.10.2025 | 236,15 | 242,60 | 232,90 | 239,35 | 1,12% | 2.552,00 |
| 28.10.2025 | 238,30 | 244,30 | 236,10 | 236,70 | -0,50% | 1.140,00 |
| 27.10.2025 | 242,25 | 242,90 | 237,90 | 237,90 | -0,96% | 1.305,00 |
| 24.10.2025 | 238,50 | 243,60 | 238,40 | 240,20 | 1,31% | 1.428,00 |
| 23.10.2025 | 239,45 | 242,20 | 233,95 | 237,10 | -0,84% | 784,00 |
| 22.10.2025 | 238,15 | 243,75 | 235,40 | 239,10 | 0,84% | 2.328,00 |
| 21.10.2025 | 232,60 | 243,70 | 226,80 | 237,10 | 3,49% | 6.048,00 |
| 20.10.2025 | 229,90 | 231,20 | 222,25 | 229,10 | -0,28% | 2.715,00 |
| 17.10.2025 | 225,15 | 232,90 | 222,90 | 229,75 | 0,99% | 2.815,00 |
| 16.10.2025 | 221,50 | 240,70 | 219,15 | 227,50 | 7,26% | 5.823,00 |
| 15.10.2025 | 210,60 | 214,20 | 209,80 | 212,10 | 0,95% | 750,00 |
| 14.10.2025 | 210,10 | 211,50 | 208,90 | 210,10 | -1,91% | 420,00 |
| 13.10.2025 | 213,80 | 214,70 | 211,40 | 214,20 | 0,99% | 482,00 |
| 10.10.2025 | 211,00 | 216,60 | 211,00 | 212,10 | -1,85% | 47,00 |
| 09.10.2025 | 216,70 | 216,70 | 216,70 | 216,10 | 1,65% | - |
| 08.10.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -3,67% | - |
| 07.10.2025 | 225,70 | 227,20 | 218,80 | 220,70 | -2,30% | 343,00 |
| 06.10.2025 | 228,20 | 229,90 | 224,20 | 225,90 | -0,70% | 138,00 |
| 03.10.2025 | 222,40 | 229,20 | 221,80 | 227,50 | 3,08% | 598,00 |
| 02.10.2025 | 217,30 | 227,90 | 217,30 | 220,70 | 1,56% | 2.843,00 |
| 01.10.2025 | 197,00 | 217,50 | 196,85 | 217,30 | 10,00% | 5.593,00 |
| 30.09.2025 | 192,30 | 197,55 | 190,45 | 197,55 | 2,81% | 1.277,00 |
| 29.09.2025 | 193,70 | 195,65 | 190,90 | 192,15 | -0,57% | 1.523,00 |
| 26.09.2025 | 195,25 | 199,00 | 193,05 | 193,25 | -1,50% | 1.735,00 |
| 25.09.2025 | 204,10 | 204,20 | 196,20 | 196,20 | -3,59% | 820,00 |
| 24.09.2025 | 208,50 | 209,40 | 202,80 | 203,50 | -2,02% | 166,00 |
| 23.09.2025 | 209,60 | 210,80 | 206,10 | 207,70 | -0,72% | 412,00 |
| 22.09.2025 | 208,10 | 213,10 | 207,30 | 209,20 | 0,97% | 1.756,00 |
| 19.09.2025 | 205,20 | 210,00 | 205,00 | 207,20 | 0,88% | 170,00 |
| 18.09.2025 | 199,60 | 211,10 | 199,50 | 205,40 | 3,40% | 4.450,00 |
| 17.09.2025 | 198,85 | 200,10 | 195,95 | 198,65 | 0,81% | 1.060,00 |
| 16.09.2025 | 197,00 | 202,80 | 197,00 | 197,05 | 0,03% | 2.017,00 |
| 15.09.2025 | 193,90 | 199,35 | 192,60 | 197,00 | 2,05% | 6.945,00 |
| 12.09.2025 | 194,95 | 196,20 | 191,95 | 193,05 | 0,00% | 4.333,00 |
| 11.09.2025 | 198,20 | 201,00 | 193,00 | 193,05 | -3,52% | 4.264,00 |
| 10.09.2025 | 199,50 | 204,10 | 198,25 | 200,10 | 0,81% | 2.500,00 |
| 09.09.2025 | 193,65 | 200,50 | 193,65 | 198,50 | 2,29% | 3.037,00 |
| 08.09.2025 | 193,00 | 197,15 | 191,30 | 194,05 | 0,78% | 2.697,00 |
| 05.09.2025 | 193,00 | 193,85 | 187,60 | 192,55 | 2,01% | 5.236,00 |
| 04.09.2025 | 194,85 | 196,50 | 186,55 | 188,75 | -3,21% | 3.494,00 |
| 03.09.2025 | 195,10 | 200,40 | 194,80 | 195,00 | -0,31% | 953,00 |
| 02.09.2025 | 202,40 | 204,10 | 194,60 | 195,60 | -3,46% | 705,00 |
| 01.09.2025 | 197,90 | 205,40 | 197,00 | 202,60 | 2,66% | 1.447,00 |
| 29.08.2025 | 195,10 | 200,00 | 195,10 | 197,35 | 0,89% | 1.680,00 |
| 28.08.2025 | 193,50 | 197,65 | 193,15 | 195,60 | 1,03% | 776,00 |
| 27.08.2025 | 196,00 | 199,20 | 193,10 | 193,60 | -1,55% | 193,00 |
| 26.08.2025 | 196,65 | 196,65 | 196,65 | 196,65 | 1,60% | - |
| 25.08.2025 | 194,90 | 196,40 | 193,10 | 193,55 | -0,69% | 225,00 |
| 22.08.2025 | 192,60 | 196,95 | 191,70 | 194,90 | 1,80% | 241,00 |
| 21.08.2025 | 197,15 | 199,70 | 191,45 | 191,45 | -2,89% | 429,00 |