208,100€
-2,76%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 210,00 | 210,20 | 207,00 | 208,70 | -2,54% | 325,00 |
| 02.04.2025 | 215,85 | 216,20 | 205,50 | 214,15 | -0,72% | 5.083,00 |
| 01.04.2025 | 215,00 | 219,00 | 214,20 | 215,70 | 0,16% | 4.135,00 |
| 31.03.2025 | 219,15 | 219,90 | 211,90 | 215,35 | -2,45% | 4.591,00 |
| 28.03.2025 | 219,95 | 227,10 | 219,70 | 220,75 | -0,43% | 4.918,00 |
| 27.03.2025 | 217,45 | 223,60 | 215,70 | 221,70 | 1,46% | 3.142,00 |
| 26.03.2025 | 230,65 | 232,35 | 218,30 | 218,50 | -6,10% | 9.705,00 |
| 25.03.2025 | 232,45 | 233,70 | 227,10 | 232,70 | 0,22% | 2.843,00 |
| 24.03.2025 | 235,75 | 237,60 | 231,55 | 232,20 | -1,11% | 972,00 |
| 21.03.2025 | 234,10 | 234,90 | 227,50 | 234,80 | 0,23% | 10.669,00 |
| 20.03.2025 | 238,45 | 240,50 | 232,40 | 234,25 | -2,17% | 7.999,00 |
| 19.03.2025 | 244,40 | 244,90 | 238,50 | 239,45 | -2,11% | 4.802,00 |
| 18.03.2025 | 247,35 | 249,70 | 243,50 | 244,60 | -1,23% | 6.495,00 |
| 17.03.2025 | 239,50 | 248,10 | 238,90 | 247,65 | 2,99% | 3.739,00 |
| 14.03.2025 | 240,35 | 243,00 | 238,20 | 240,45 | 0,40% | 3.826,00 |
| 13.03.2025 | 239,00 | 243,10 | 237,90 | 239,50 | -0,06% | 4.336,00 |
| 12.03.2025 | 230,40 | 241,20 | 228,30 | 239,65 | 4,72% | 8.195,00 |
| 11.03.2025 | 225,85 | 233,90 | 224,40 | 228,85 | 2,01% | 8.279,00 |
| 10.03.2025 | 231,80 | 233,60 | 223,90 | 224,35 | -3,77% | 6.012,00 |
| 07.03.2025 | 237,90 | 239,20 | 227,20 | 233,15 | -2,30% | 18.520,00 |
| 06.03.2025 | 235,05 | 244,30 | 232,30 | 238,65 | 2,14% | 2.396,00 |
| 05.03.2025 | 227,75 | 236,00 | 227,00 | 233,65 | 2,59% | 950,00 |
| 04.03.2025 | 235,15 | 238,10 | 219,80 | 227,75 | -3,35% | 5.401,00 |
| 03.03.2025 | 242,70 | 242,80 | 233,50 | 235,65 | -2,50% | 11.355,00 |
| 28.02.2025 | 239,15 | 241,80 | 237,60 | 241,70 | 0,69% | 1.460,00 |
| 27.02.2025 | 244,40 | 245,20 | 238,80 | 240,05 | -1,76% | 3.894,00 |
| 26.02.2025 | 242,85 | 248,10 | 235,75 | 244,35 | 2,50% | 6.262,00 |
| 25.02.2025 | 240,00 | 240,60 | 236,80 | 238,40 | -0,58% | 3.518,00 |
| 24.02.2025 | 244,50 | 247,30 | 237,10 | 239,80 | -0,58% | 4.111,00 |
| 21.02.2025 | 247,15 | 250,50 | 240,75 | 241,20 | -1,67% | 949,00 |
| 20.02.2025 | 238,90 | 250,90 | 236,30 | 245,30 | 2,87% | 7.562,00 |
| 19.02.2025 | 240,55 | 242,90 | 237,30 | 238,45 | -0,98% | 7.196,00 |
| 18.02.2025 | 244,95 | 245,80 | 239,70 | 240,80 | -1,85% | 8.527,00 |
| 17.02.2025 | 247,70 | 248,35 | 240,10 | 245,35 | -0,71% | 7.106,00 |
| 14.02.2025 | 250,60 | 253,00 | 247,00 | 247,10 | -1,24% | 4.315,00 |
| 13.02.2025 | 253,95 | 254,10 | 246,60 | 250,20 | -0,73% | 3.917,00 |
| 12.02.2025 | 258,00 | 258,15 | 247,30 | 252,05 | 0,92% | 6.432,00 |
| 11.02.2025 | 250,70 | 252,90 | 248,70 | 249,75 | -0,66% | 4.420,00 |
| 10.02.2025 | 253,20 | 253,25 | 248,20 | 251,40 | -0,06% | 3.951,00 |
| 07.02.2025 | 256,25 | 256,50 | 251,00 | 251,55 | -1,80% | 3.389,00 |
| 06.02.2025 | 261,70 | 263,15 | 252,10 | 256,15 | -2,05% | 3.695,00 |
| 05.02.2025 | 264,90 | 265,40 | 259,90 | 261,50 | -1,40% | 7.091,00 |
| 04.02.2025 | 272,75 | 273,20 | 263,10 | 265,20 | -2,73% | 1.802,00 |
| 03.02.2025 | 272,15 | 276,10 | 268,60 | 272,65 | -1,64% | 5.890,00 |
| 31.01.2025 | 281,35 | 282,20 | 276,30 | 277,20 | -1,53% | 3.456,00 |
| 30.01.2025 | 276,25 | 284,90 | 275,85 | 281,50 | 1,73% | 4.469,00 |
| 29.01.2025 | 280,10 | 284,25 | 268,30 | 276,70 | -1,35% | 3.456,00 |
| 28.01.2025 | 263,10 | 291,90 | 263,10 | 280,50 | 12,09% | 6.813,00 |
| 27.01.2025 | 247,35 | 251,90 | 245,40 | 250,25 | 0,24% | 4.866,00 |
| 24.01.2025 | 249,35 | 252,00 | 246,80 | 249,65 | 0,06% | 5.582,00 |
| 23.01.2025 | 248,35 | 251,90 | 245,40 | 249,50 | 0,67% | 5.619,00 |
| 22.01.2025 | 241,80 | 250,80 | 241,80 | 247,85 | 2,42% | 3.679,00 |
| 21.01.2025 | 236,75 | 243,10 | 233,65 | 242,00 | 1,87% | 2.722,00 |
| 20.01.2025 | 231,40 | 238,20 | 231,10 | 237,55 | 2,50% | 15.371,00 |
| 17.01.2025 | 235,60 | 236,00 | 229,80 | 231,75 | -1,32% | 5.962,00 |
| 16.01.2025 | 237,50 | 240,00 | 232,50 | 234,85 | -1,26% | 6.056,00 |
| 15.01.2025 | 236,85 | 239,80 | 232,10 | 237,85 | 0,49% | 16.513,00 |
| 14.01.2025 | 244,80 | 248,70 | 235,45 | 236,70 | -3,05% | 4.426,00 |
| 13.01.2025 | 234,95 | 246,30 | 234,00 | 244,15 | 3,70% | 12.115,00 |
| 10.01.2025 | 233,30 | 240,20 | 232,40 | 235,45 | 0,56% | 3.197,00 |
| 09.01.2025 | 230,55 | 235,90 | 229,60 | 234,15 | 1,43% | 5.671,00 |
| 08.01.2025 | 231,10 | 235,90 | 228,40 | 230,85 | -0,09% | 4.869,00 |
| 07.01.2025 | 221,85 | 235,50 | 221,75 | 231,05 | 3,98% | 8.783,00 |
| 06.01.2025 | 212,15 | 224,00 | 211,85 | 222,20 | 5,28% | 7.867,00 |
| 03.01.2025 | 213,60 | 214,60 | 208,40 | 211,05 | -1,10% | 6.163,00 |
| 02.01.2025 | 214,90 | 217,50 | 212,20 | 213,40 | -0,14% | 4.209,00 |
| 30.12.2024 | 217,75 | 217,75 | 212,80 | 213,70 | -2,02% | 1.192,00 |
| 27.12.2024 | 216,35 | 219,90 | 214,95 | 218,10 | 0,51% | 3.573,00 |
| 23.12.2024 | 215,45 | 217,00 | 213,30 | 217,00 | 0,91% | 4.453,00 |
| 20.12.2024 | 214,00 | 216,20 | 210,90 | 215,05 | 0,16% | 2.710,00 |
| 19.12.2024 | 216,00 | 219,20 | 214,20 | 214,70 | -0,72% | 3.950,00 |
| 18.12.2024 | 217,80 | 222,00 | 216,10 | 216,25 | -0,67% | 2.670,00 |
| 17.12.2024 | 222,95 | 223,30 | 217,10 | 217,70 | -2,66% | 600,00 |
| 16.12.2024 | 228,10 | 228,10 | 216,80 | 223,65 | -1,82% | 4.642,00 |
| 13.12.2024 | 230,90 | 232,70 | 227,30 | 227,80 | -1,13% | 3.372,00 |
| 12.12.2024 | 229,70 | 232,60 | 228,60 | 230,40 | 0,09% | 7.392,00 |
| 11.12.2024 | 225,65 | 233,10 | 225,30 | 230,20 | 1,86% | 11.746,00 |
| 10.12.2024 | 214,00 | 229,70 | 213,65 | 226,00 | 5,34% | 6.523,00 |
| 09.12.2024 | 211,70 | 216,90 | 210,60 | 214,55 | 0,94% | 5.622,00 |
| 06.12.2024 | 212,35 | 215,70 | 211,30 | 212,55 | -0,02% | 5.506,00 |
| 05.12.2024 | 215,80 | 217,60 | 210,40 | 212,60 | -1,25% | 2.918,00 |
| 04.12.2024 | 214,10 | 216,85 | 214,00 | 215,30 | 0,89% | 4.279,00 |
| 03.12.2024 | 218,60 | 219,60 | 211,20 | 213,40 | -2,56% | 6.687,00 |
| 02.12.2024 | 216,60 | 220,90 | 216,50 | 219,00 | 0,46% | 2.354,00 |
| 29.11.2024 | 220,80 | 221,30 | 216,10 | 218,00 | -1,38% | 3.188,00 |
| 28.11.2024 | 218,95 | 221,70 | 218,90 | 221,05 | 1,07% | 7.066,00 |
| 27.11.2024 | 216,90 | 219,60 | 215,70 | 218,70 | 0,76% | 3.410,00 |
| 26.11.2024 | 215,80 | 219,80 | 212,80 | 217,05 | 0,37% | 3.476,00 |
| 25.11.2024 | 212,60 | 216,70 | 212,30 | 216,25 | 1,96% | 6.776,00 |
| 22.11.2024 | 205,10 | 214,80 | 204,50 | 212,10 | 3,62% | 4.252,00 |
| 21.11.2024 | 206,10 | 206,55 | 201,50 | 204,70 | -0,58% | 3.411,00 |
| 20.11.2024 | 209,70 | 211,20 | 203,80 | 205,90 | -1,06% | 5.054,00 |
| 19.11.2024 | 211,60 | 214,20 | 206,90 | 208,10 | -1,63% | 7.606,00 |
| 18.11.2024 | 215,30 | 217,00 | 209,20 | 211,55 | -1,67% | 8.533,00 |
| 15.11.2024 | 227,20 | 227,55 | 213,10 | 215,15 | -5,57% | 5.641,00 |
| 14.11.2024 | 228,15 | 232,10 | 224,40 | 227,85 | 0,42% | 2.923,00 |
| 13.11.2024 | 230,50 | 231,30 | 224,20 | 226,90 | -2,03% | 5.944,00 |
| 12.11.2024 | 228,15 | 240,50 | 222,40 | 231,60 | 1,11% | 3.885,00 |
| 11.11.2024 | 229,65 | 232,40 | 227,90 | 229,05 | 0,07% | 3.933,00 |
| 08.11.2024 | 232,00 | 235,80 | 226,60 | 228,90 | -1,57% | 3.902,00 |