229,900€
0,48%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 229,55 | 232,20 | 225,05 | 230,25 | 0,24% | 3.792,00 |
| 15.05.2025 | 230,00 | 233,10 | 227,10 | 229,70 | -1,12% | 11.240,00 |
| 14.05.2025 | 232,75 | 237,60 | 231,30 | 232,30 | -0,19% | 7.266,00 |
| 13.05.2025 | 230,80 | 235,40 | 230,80 | 232,75 | 0,67% | 11.818,00 |
| 12.05.2025 | 230,25 | 232,70 | 224,50 | 231,20 | 0,59% | 8.596,00 |
| 09.05.2025 | 228,45 | 232,80 | 227,55 | 229,85 | 0,88% | 6.160,00 |
| 08.05.2025 | 227,00 | 230,30 | 225,00 | 227,85 | 0,57% | 3.239,00 |
| 07.05.2025 | 232,10 | 232,90 | 222,00 | 226,55 | -2,93% | 3.717,00 |
| 06.05.2025 | 235,15 | 237,60 | 232,00 | 233,40 | -0,98% | 2.651,00 |
| 05.05.2025 | 233,20 | 239,30 | 233,20 | 235,70 | 0,30% | 8.685,00 |
| 02.05.2025 | 230,15 | 235,50 | 227,80 | 235,00 | 3,02% | 4.966,00 |
| 30.04.2025 | 227,60 | 231,10 | 223,10 | 228,10 | -0,35% | 6.661,00 |
| 29.04.2025 | 224,85 | 230,60 | 221,45 | 228,90 | 3,11% | 3.004,00 |
| 28.04.2025 | 225,50 | 230,10 | 221,80 | 222,00 | -2,72% | 1.081,00 |
| 25.04.2025 | 229,40 | 233,40 | 226,50 | 228,20 | -0,61% | 1.373,00 |
| 24.04.2025 | 228,20 | 231,00 | 227,10 | 229,60 | 0,92% | 881,00 |
| 23.04.2025 | 225,90 | 232,30 | 221,70 | 227,50 | 2,89% | 3.309,00 |
| 22.04.2025 | 205,30 | 222,80 | 205,30 | 221,10 | 6,55% | 868,00 |
| 17.04.2025 | 215,90 | 217,70 | 202,40 | 207,50 | -1,19% | 2.855,00 |
| 16.04.2025 | 203,70 | 213,70 | 197,10 | 210,00 | 7,94% | 3.244,00 |
| 15.04.2025 | 191,25 | 196,00 | 190,40 | 194,55 | 2,61% | 1.577,00 |
| 14.04.2025 | 188,10 | 191,50 | 187,00 | 189,60 | 1,09% | 553,00 |
| 11.04.2025 | 180,30 | 188,25 | 179,90 | 187,55 | 4,40% | 993,00 |
| 10.04.2025 | 193,15 | 201,20 | 175,25 | 179,65 | -6,02% | 1.777,00 |
| 09.04.2025 | 175,15 | 195,55 | 175,15 | 191,15 | 8,36% | 1.515,00 |
| 08.04.2025 | 180,85 | 186,05 | 175,10 | 176,40 | -0,62% | 5.075,00 |
| 07.04.2025 | 172,70 | 181,60 | 168,35 | 177,50 | -3,32% | 5.204,00 |
| 04.04.2025 | 199,40 | 204,40 | 181,80 | 183,60 | -7,85% | 2.082,00 |
| 03.04.2025 | 208,00 | 215,90 | 199,25 | 199,25 | -6,89% | 1.273,00 |
| 02.04.2025 | 215,50 | 216,20 | 205,10 | 214,00 | -0,37% | 2.584,00 |
| 01.04.2025 | 213,70 | 219,00 | 213,70 | 214,80 | -0,05% | 1.265,00 |
| 31.03.2025 | 219,90 | 219,90 | 212,00 | 214,90 | -2,23% | 693,00 |
| 28.03.2025 | 219,30 | 226,70 | 219,20 | 219,80 | -0,41% | 430,00 |
| 27.03.2025 | 217,80 | 223,30 | 215,70 | 220,70 | 1,24% | 572,00 |
| 26.03.2025 | 230,30 | 231,60 | 218,00 | 218,00 | -5,59% | 5.130,00 |
| 25.03.2025 | 230,90 | 230,90 | 230,90 | 230,90 | -0,13% | - |
| 24.03.2025 | 235,00 | 237,20 | 231,20 | 231,20 | -1,11% | 96,00 |
| 21.03.2025 | 233,50 | 234,60 | 228,30 | 233,80 | 0,21% | 434,00 |
| 20.03.2025 | 238,10 | 240,00 | 232,50 | 233,30 | -2,18% | 3.212,00 |
| 19.03.2025 | 243,40 | 243,50 | 237,90 | 238,50 | -2,09% | 754,00 |
| 18.03.2025 | 247,10 | 249,40 | 243,20 | 243,60 | -1,46% | 772,00 |
| 17.03.2025 | 238,30 | 247,90 | 238,30 | 247,20 | 3,30% | 914,00 |
| 15.03.2025 | 239,40 | 242,40 | 238,70 | 239,30 | -0,46% | 284,00 |
| 14.03.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 0,71% | - |
| 13.03.2025 | 238,30 | 242,50 | 237,30 | 238,70 | 0,08% | 1.048,00 |
| 12.03.2025 | 229,10 | 240,80 | 229,00 | 238,50 | 4,51% | 1.128,00 |
| 11.03.2025 | 229,00 | 229,50 | 225,30 | 228,20 | 2,15% | 1.575,00 |
| 10.03.2025 | 231,70 | 233,00 | 223,40 | 223,40 | -3,79% | 2.051,00 |
| 07.03.2025 | 236,90 | 238,80 | 227,80 | 232,20 | -2,23% | 3.772,00 |
| 06.03.2025 | 233,20 | 243,80 | 233,00 | 237,50 | 2,41% | 678,00 |
| 05.03.2025 | 227,00 | 235,70 | 225,80 | 231,90 | 2,20% | 506,00 |
| 04.03.2025 | 234,40 | 237,50 | 219,80 | 226,90 | -3,61% | 1.782,00 |
| 03.03.2025 | 241,40 | 241,40 | 233,70 | 235,40 | -2,24% | 1.330,00 |
| 28.02.2025 | 237,50 | 241,60 | 237,50 | 240,80 | 0,71% | 30,00 |
| 27.02.2025 | 243,30 | 245,20 | 239,00 | 239,10 | -1,89% | 287,00 |
| 26.02.2025 | 241,80 | 246,70 | 241,30 | 243,70 | 1,63% | 2.049,00 |
| 25.02.2025 | 239,80 | 239,80 | 239,80 | 239,80 | 0,08% | - |
| 24.02.2025 | 241,50 | 246,40 | 237,50 | 239,60 | -0,95% | 816,00 |
| 21.02.2025 | 247,10 | 249,70 | 241,30 | 241,90 | -0,82% | 250,00 |
| 20.02.2025 | 238,10 | 250,60 | 237,10 | 243,90 | 2,52% | 3.605,00 |
| 19.02.2025 | 239,60 | 241,80 | 237,90 | 237,90 | -1,12% | 1.909,00 |
| 18.02.2025 | 243,60 | 245,10 | 239,90 | 240,60 | -1,60% | 623,00 |
| 17.02.2025 | 248,30 | 248,30 | 240,30 | 244,50 | -0,69% | 734,00 |
| 14.02.2025 | 250,50 | 251,70 | 246,20 | 246,20 | -1,44% | 789,00 |
| 13.02.2025 | 250,90 | 253,60 | 246,80 | 249,80 | -0,52% | 214,00 |
| 12.02.2025 | 256,10 | 257,50 | 247,50 | 251,10 | 0,97% | 1.397,00 |
| 11.02.2025 | 250,20 | 252,70 | 248,10 | 248,70 | -0,60% | 201,00 |
| 10.02.2025 | 252,00 | 252,30 | 248,20 | 250,20 | -0,08% | 1.427,00 |
| 07.02.2025 | 254,50 | 257,30 | 250,40 | 250,40 | -2,03% | 497,00 |
| 06.02.2025 | 261,40 | 263,30 | 252,30 | 255,60 | -2,07% | 873,00 |
| 05.02.2025 | 262,70 | 264,70 | 260,10 | 261,00 | -1,55% | 746,00 |
| 04.02.2025 | 271,40 | 272,20 | 263,50 | 265,10 | -2,64% | 382,00 |
| 03.02.2025 | 271,70 | 276,00 | 268,60 | 272,30 | -1,38% | 1.169,00 |
| 31.01.2025 | 280,00 | 281,50 | 275,80 | 276,10 | -1,78% | 1.116,00 |
| 30.01.2025 | 275,00 | 284,90 | 275,00 | 281,10 | 1,77% | 1.347,00 |
| 29.01.2025 | 278,40 | 283,10 | 275,00 | 276,20 | -1,04% | 864,00 |
| 28.01.2025 | 261,00 | 288,30 | 261,00 | 279,10 | 10,84% | 4.850,00 |
| 27.01.2025 | 251,80 | 251,80 | 251,80 | 251,80 | 1,33% | - |
| 24.01.2025 | 248,70 | 251,90 | 247,40 | 248,50 | -0,20% | 358,00 |
| 23.01.2025 | 247,30 | 251,40 | 245,80 | 249,00 | 0,81% | 529,00 |
| 22.01.2025 | 240,60 | 250,60 | 240,60 | 247,00 | 2,28% | 666,00 |
| 21.01.2025 | 235,80 | 242,60 | 234,00 | 241,50 | 2,11% | 511,00 |
| 20.01.2025 | 232,00 | 237,90 | 230,80 | 236,50 | 2,29% | 1.633,00 |
| 17.01.2025 | 234,10 | 235,40 | 230,10 | 231,20 | -1,37% | 781,00 |
| 16.01.2025 | 236,10 | 239,20 | 232,70 | 234,40 | -1,18% | 1.476,00 |
| 15.01.2025 | 236,00 | 239,50 | 232,20 | 237,20 | 0,55% | 660,00 |
| 14.01.2025 | 243,10 | 248,50 | 235,90 | 235,90 | -3,24% | 948,00 |
| 13.01.2025 | 234,10 | 246,10 | 234,10 | 243,80 | 3,57% | 2.977,00 |
| 10.01.2025 | 232,20 | 239,60 | 232,20 | 235,40 | 0,90% | 835,00 |
| 09.01.2025 | 229,70 | 235,40 | 229,10 | 233,30 | 1,48% | 1.411,00 |
| 08.01.2025 | 230,70 | 235,80 | 228,40 | 229,90 | -0,22% | 1.004,00 |
| 07.01.2025 | 221,00 | 235,00 | 220,90 | 230,40 | 4,11% | 4.167,00 |
| 06.01.2025 | 210,90 | 223,50 | 210,90 | 221,30 | 5,28% | 2.259,00 |
| 03.01.2025 | 212,90 | 214,60 | 208,50 | 210,20 | -1,04% | 2.417,00 |
| 02.01.2025 | 214,40 | 217,20 | 211,50 | 212,40 | -0,23% | 1.008,00 |
| 30.12.2024 | 217,10 | 217,60 | 212,90 | 212,90 | -2,16% | 285,00 |
| 27.12.2024 | 215,00 | 219,80 | 214,50 | 217,60 | 0,74% | 434,00 |
| 23.12.2024 | 214,10 | 216,20 | 213,60 | 216,00 | 0,93% | 612,00 |
| 21.12.2024 | 212,70 | 215,70 | 210,60 | 214,00 | 0,28% | 642,00 |
| 20.12.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -0,23% | - |