211,900€
-1,07%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 213,35 | 213,70 | 208,90 | 210,40 | -1,77% | - |
| 13.10.2025 | 214,45 | 216,25 | 210,90 | 214,20 | 0,99% | 2.028,00 |
| 10.10.2025 | 214,55 | 217,80 | 210,80 | 212,10 | -0,66% | 1.089,00 |
| 09.10.2025 | 216,80 | 216,90 | 212,30 | 213,50 | -1,20% | 9.896,00 |
| 08.10.2025 | 215,15 | 218,10 | 210,65 | 216,10 | -2,08% | 1.874,00 |
| 07.10.2025 | 225,80 | 228,30 | 219,25 | 220,70 | -2,30% | 1.752,00 |
| 06.10.2025 | 228,50 | 230,20 | 224,30 | 225,90 | -0,83% | 816,00 |
| 03.10.2025 | 221,20 | 229,55 | 220,90 | 227,80 | 3,22% | 2.528,00 |
| 02.10.2025 | 217,90 | 228,70 | 216,75 | 220,70 | 1,56% | 5.116,00 |
| 01.10.2025 | 198,52 | 218,10 | 198,48 | 217,30 | 9,39% | 7.734,00 |
| 30.09.2025 | 193,33 | 198,85 | 189,88 | 198,65 | 3,38% | 3.653,00 |
| 29.09.2025 | 194,50 | 195,88 | 190,55 | 192,15 | -0,57% | 3.931,00 |
| 26.09.2025 | 193,27 | 199,20 | 193,05 | 193,25 | -1,60% | 4.887,00 |
| 25.09.2025 | 204,25 | 204,25 | 196,38 | 196,40 | -3,49% | 2.646,00 |
| 24.09.2025 | 209,15 | 209,70 | 202,40 | 203,50 | -2,02% | 981,00 |
| 23.09.2025 | 210,25 | 211,35 | 205,90 | 207,70 | -0,72% | 1.690,00 |
| 22.09.2025 | 208,40 | 213,30 | 207,30 | 209,20 | 0,97% | 7.109,00 |
| 19.09.2025 | 206,30 | 210,70 | 204,80 | 207,20 | 0,88% | 3.735,00 |
| 18.09.2025 | 200,15 | 211,70 | 200,00 | 205,40 | 3,40% | 8.059,00 |
| 17.09.2025 | 197,88 | 200,40 | 195,80 | 198,65 | 0,81% | 14.600,00 |
| 16.09.2025 | 198,02 | 204,20 | 197,05 | 197,05 | 0,03% | 8.446,00 |
| 15.09.2025 | 193,27 | 199,55 | 192,55 | 197,00 | 2,05% | 13.783,00 |
| 12.09.2025 | 193,95 | 196,55 | 192,20 | 193,05 | 0,00% | 10.122,00 |
| 11.09.2025 | 198,98 | 202,90 | 193,05 | 193,05 | -3,52% | 17.557,00 |
| 10.09.2025 | 199,83 | 204,30 | 198,20 | 200,10 | 0,81% | 5.172,00 |
| 09.09.2025 | 194,33 | 200,60 | 194,10 | 198,50 | 1,79% | 14.421,00 |
| 08.09.2025 | 193,33 | 197,15 | 190,85 | 195,00 | 1,27% | 8.314,00 |
| 05.09.2025 | 193,55 | 193,88 | 187,55 | 192,55 | 1,82% | 14.777,00 |
| 04.09.2025 | 195,08 | 197,20 | 186,93 | 189,10 | -3,03% | 10.244,00 |
| 03.09.2025 | 195,30 | 200,40 | 195,00 | 195,00 | -0,31% | 4.774,00 |
| 02.09.2025 | 202,85 | 204,20 | 194,58 | 195,60 | -3,46% | 7.225,00 |
| 01.09.2025 | 198,55 | 205,40 | 197,60 | 202,60 | 2,66% | 4.417,00 |
| 29.08.2025 | 196,25 | 200,00 | 195,70 | 197,35 | 0,89% | 7.605,00 |
| 28.08.2025 | 193,98 | 197,75 | 193,95 | 195,60 | 1,03% | 6.819,00 |
| 27.08.2025 | 197,05 | 199,40 | 193,60 | 193,60 | -1,30% | 6.781,00 |
| 26.08.2025 | 193,52 | 200,90 | 192,20 | 196,15 | 0,99% | 6.687,00 |
| 25.08.2025 | 195,75 | 196,70 | 193,60 | 194,23 | -0,92% | 4.390,00 |
| 22.08.2025 | 192,30 | 197,50 | 191,55 | 196,02 | 1,91% | 6.960,00 |
| 21.08.2025 | 198,00 | 200,40 | 191,65 | 192,35 | -2,90% | 9.402,00 |
| 20.08.2025 | 195,23 | 198,35 | 194,88 | 198,10 | 1,39% | 2.775,00 |
| 19.08.2025 | 194,80 | 198,10 | 193,60 | 195,38 | 0,37% | 8.246,00 |
| 18.08.2025 | 198,13 | 198,80 | 193,15 | 194,65 | -1,59% | 17.950,00 |
| 15.08.2025 | 198,00 | 200,10 | 197,05 | 197,80 | 0,62% | 2.950,00 |
| 14.08.2025 | 195,60 | 200,40 | 194,30 | 196,58 | 0,17% | 4.160,00 |
| 13.08.2025 | 198,83 | 200,20 | 195,20 | 196,25 | -0,42% | 4.493,00 |
| 12.08.2025 | 188,73 | 198,30 | 186,60 | 197,08 | 7,02% | 5.506,00 |
| 11.08.2025 | 181,70 | 184,45 | 181,55 | 184,15 | 1,53% | 4.883,00 |
| 08.08.2025 | 179,15 | 181,80 | 178,40 | 181,38 | 1,14% | 6.872,00 |
| 07.08.2025 | 177,93 | 180,95 | 175,95 | 179,33 | 0,80% | 5.686,00 |
| 06.08.2025 | 180,55 | 182,10 | 176,75 | 177,90 | -0,63% | 5.028,00 |
| 05.08.2025 | 180,65 | 181,83 | 177,50 | 179,02 | -0,94% | 7.977,00 |
| 04.08.2025 | 183,63 | 184,58 | 179,70 | 180,73 | -0,62% | 17.335,00 |
| 01.08.2025 | 186,20 | 186,63 | 179,55 | 181,85 | -2,95% | 9.646,00 |
| 31.07.2025 | 191,88 | 193,55 | 186,58 | 187,38 | -2,23% | 12.081,00 |
| 30.07.2025 | 195,50 | 196,00 | 191,13 | 191,65 | -1,79% | 11.035,00 |
| 29.07.2025 | 192,77 | 197,10 | 189,75 | 195,15 | 1,39% | 8.427,00 |
| 28.07.2025 | 195,68 | 199,55 | 191,35 | 192,48 | 0,59% | 13.099,00 |
| 25.07.2025 | 192,88 | 194,00 | 188,60 | 191,35 | -0,78% | 31.536,00 |
| 24.07.2025 | 193,05 | 195,95 | 189,30 | 192,85 | -0,21% | 4.134,00 |
| 23.07.2025 | 196,65 | 197,60 | 189,45 | 193,25 | 0,55% | 20.632,00 |
| 22.07.2025 | 209,00 | 209,60 | 177,10 | 192,20 | -5,37% | 20.671,00 |
| 21.07.2025 | 206,65 | 207,80 | 199,80 | 203,10 | -1,38% | 8.225,00 |
| 18.07.2025 | 211,45 | 212,60 | 204,50 | 205,95 | -2,28% | 11.439,00 |
| 17.07.2025 | 212,20 | 213,25 | 209,60 | 210,75 | -0,02% | 7.804,00 |
| 16.07.2025 | 211,05 | 212,20 | 208,60 | 210,80 | -0,54% | 7.730,00 |
| 15.07.2025 | 212,00 | 217,70 | 210,00 | 211,95 | 0,19% | 5.004,00 |
| 14.07.2025 | 218,70 | 222,10 | 210,20 | 211,55 | -3,88% | 11.990,00 |
| 11.07.2025 | 224,65 | 225,40 | 220,10 | 220,10 | -2,13% | 6.940,00 |
| 10.07.2025 | 219,95 | 225,90 | 218,60 | 224,90 | 2,79% | 5.929,00 |
| 09.07.2025 | 222,45 | 224,00 | 216,30 | 218,80 | -1,82% | 14.038,00 |
| 08.07.2025 | 216,65 | 224,30 | 216,10 | 222,85 | 3,08% | 4.655,00 |
| 07.07.2025 | 218,50 | 219,80 | 213,80 | 216,20 | -0,64% | 6.006,00 |
| 04.07.2025 | 219,55 | 222,20 | 216,30 | 217,60 | -1,34% | 5.510,00 |
| 03.07.2025 | 223,35 | 226,40 | 218,85 | 220,55 | -0,70% | 12.539,00 |
| 02.07.2025 | 219,15 | 224,10 | 217,30 | 222,10 | 1,74% | 7.605,00 |
| 01.07.2025 | 217,05 | 218,55 | 214,50 | 218,30 | 0,69% | 625,00 |
| 30.06.2025 | 222,85 | 224,00 | 215,50 | 216,80 | -2,61% | 9.693,00 |
| 27.06.2025 | 219,30 | 225,20 | 218,00 | 222,60 | 1,55% | 5.349,00 |
| 26.06.2025 | 214,15 | 222,70 | 214,15 | 219,20 | 2,69% | 6.255,00 |
| 25.06.2025 | 214,95 | 219,30 | 213,20 | 213,45 | -0,70% | 7.318,00 |
| 24.06.2025 | 214,10 | 217,40 | 210,45 | 214,95 | 2,09% | 7.739,00 |
| 23.06.2025 | 213,40 | 214,45 | 206,90 | 210,55 | -2,36% | 5.541,00 |
| 20.06.2025 | 215,50 | 217,90 | 213,45 | 215,65 | 1,10% | 17.202,00 |
| 19.06.2025 | 208,25 | 215,05 | 204,60 | 213,30 | 2,20% | 14.588,00 |
| 18.06.2025 | 208,65 | 210,00 | 205,60 | 208,70 | 0,19% | 5.130,00 |
| 17.06.2025 | 211,65 | 216,30 | 208,25 | 208,30 | -1,63% | 10.806,00 |
| 16.06.2025 | 204,15 | 214,10 | 199,90 | 211,75 | 3,77% | 3.391,00 |
| 13.06.2025 | 204,35 | 208,70 | 202,25 | 204,05 | -1,57% | 8.739,00 |
| 12.06.2025 | 206,50 | 207,90 | 201,80 | 207,30 | 0,31% | 5.012,00 |
| 11.06.2025 | 208,10 | 209,10 | 205,10 | 206,65 | -0,96% | 3.087,00 |
| 10.06.2025 | 207,25 | 209,90 | 205,90 | 208,65 | 0,85% | 2.492,00 |
| 09.06.2025 | 205,70 | 207,95 | 204,30 | 206,90 | 0,80% | 2.569,00 |
| 06.06.2025 | 205,20 | 208,50 | 200,80 | 205,25 | 0,10% | 4.924,00 |
| 05.06.2025 | 204,30 | 207,00 | 201,90 | 205,05 | 0,89% | 23.904,00 |
| 04.06.2025 | 205,50 | 206,95 | 199,65 | 203,25 | -1,69% | 7.450,00 |
| 03.06.2025 | 205,85 | 208,15 | 202,40 | 206,75 | 1,03% | 5.023,00 |
| 02.06.2025 | 211,55 | 211,55 | 200,70 | 204,65 | -3,56% | 10.024,00 |
| 30.05.2025 | 218,75 | 219,00 | 210,45 | 212,20 | -3,17% | 8.496,00 |
| 29.05.2025 | 221,15 | 226,70 | 218,10 | 219,15 | -0,32% | 8.400,00 |
| 28.05.2025 | 221,30 | 221,80 | 219,00 | 219,85 | -0,79% | 2.716,00 |