250,000€
2,29%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 192,40 | 197,90 | 192,40 | 197,15 | 1,00% | 116,00 |
| 19.08.2025 | 194,10 | 198,10 | 193,60 | 195,20 | 0,77% | 1.260,00 |
| 18.08.2025 | 197,10 | 199,25 | 193,15 | 193,70 | -1,50% | 1.096,00 |
| 16.08.2025 | 197,10 | 199,80 | 196,20 | 196,65 | -0,78% | 355,00 |
| 15.08.2025 | 198,20 | 198,20 | 198,20 | 198,20 | 1,02% | - |
| 14.08.2025 | 194,50 | 200,10 | 194,35 | 196,20 | 0,54% | 254,00 |
| 13.08.2025 | 198,85 | 199,90 | 195,00 | 195,15 | -0,56% | 1.579,00 |
| 12.08.2025 | 188,15 | 198,15 | 186,70 | 196,25 | 7,27% | 2.494,00 |
| 11.08.2025 | 182,95 | 182,95 | 182,95 | 182,95 | 1,47% | - |
| 08.08.2025 | 178,50 | 181,00 | 178,00 | 180,30 | 1,15% | 436,00 |
| 07.08.2025 | 177,60 | 180,85 | 176,80 | 178,25 | 0,68% | 989,00 |
| 06.08.2025 | 178,85 | 181,45 | 176,90 | 177,05 | -0,78% | 779,00 |
| 05.08.2025 | 180,00 | 181,95 | 177,65 | 178,45 | -0,86% | 1.951,00 |
| 04.08.2025 | 183,40 | 184,60 | 179,60 | 180,00 | -0,66% | 3.788,00 |
| 01.08.2025 | 186,10 | 187,45 | 179,55 | 181,20 | -2,71% | 4.004,00 |
| 31.07.2025 | 191,35 | 193,40 | 186,05 | 186,25 | -2,36% | 2.441,00 |
| 30.07.2025 | 194,70 | 196,35 | 190,60 | 190,75 | -2,00% | 3.267,00 |
| 29.07.2025 | 192,00 | 196,85 | 189,85 | 194,65 | 1,41% | 4.776,00 |
| 28.07.2025 | 194,30 | 199,45 | 191,50 | 191,95 | 0,63% | 4.677,00 |
| 25.07.2025 | 192,25 | 193,60 | 188,60 | 190,75 | -0,70% | 3.355,00 |
| 24.07.2025 | 194,05 | 195,80 | 189,50 | 192,10 | -0,05% | 1.174,00 |
| 23.07.2025 | 194,90 | 197,05 | 189,55 | 192,20 | 0,21% | 12.611,00 |
| 22.07.2025 | 207,70 | 208,20 | 177,30 | 191,80 | -5,14% | 17.067,00 |
| 21.07.2025 | 207,40 | 207,50 | 199,95 | 202,20 | -1,41% | 3.320,00 |
| 18.07.2025 | 211,40 | 212,60 | 204,60 | 205,10 | -2,29% | 1.396,00 |
| 17.07.2025 | 212,30 | 212,60 | 209,50 | 209,90 | -0,05% | 1.480,00 |
| 16.07.2025 | 211,90 | 212,10 | 208,70 | 210,00 | -0,57% | 540,00 |
| 15.07.2025 | 212,00 | 217,30 | 210,10 | 211,20 | 0,05% | 1.364,00 |