282,100€
-3,42%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 291,20 | 291,95 | 281,10 | 282,85 | -3,45% | 4.185,00 |
| 24.04.2024 | 293,75 | 297,20 | 286,00 | 292,95 | 0,19% | 6.064,00 |
| 23.04.2024 | 274,05 | 296,50 | 272,90 | 292,40 | 6,87% | 6.857,00 |
| 22.04.2024 | 271,55 | 276,80 | 264,90 | 273,60 | 1,16% | 6.499,00 |
| 19.04.2024 | 275,95 | 276,95 | 265,70 | 270,45 | -2,33% | 11.766,00 |
| 18.04.2024 | 318,45 | 319,00 | 266,30 | 276,90 | -15,96% | 11.181,00 |
| 17.04.2024 | 338,35 | 338,55 | 328,20 | 329,50 | -2,60% | 4.230,00 |
| 16.04.2024 | 335,05 | 341,60 | 333,90 | 338,30 | 0,99% | 4.808,00 |
| 15.04.2024 | 336,00 | 346,10 | 333,50 | 335,00 | 0,51% | 5.808,00 |
| 12.04.2024 | 346,00 | 349,80 | 332,85 | 333,30 | -3,64% | 3.997,00 |
| 11.04.2024 | 339,90 | 347,50 | 338,40 | 345,90 | 1,89% | 5.130,00 |
| 10.04.2024 | 353,25 | 354,20 | 338,30 | 339,50 | -3,78% | 3.183,00 |
| 09.04.2024 | 347,85 | 353,70 | 344,60 | 352,85 | 1,38% | 6.820,00 |
| 08.04.2024 | 340,70 | 349,00 | 338,40 | 348,05 | 1,98% | 2.355,00 |
| 05.04.2024 | 343,35 | 344,50 | 338,00 | 341,30 | -0,64% | 3.772,00 |
| 04.04.2024 | 349,95 | 352,20 | 342,05 | 343,50 | -1,91% | 5.527,00 |
| 03.04.2024 | 356,50 | 357,30 | 347,20 | 350,20 | -1,90% | 3.314,00 |
| 02.04.2024 | 366,75 | 369,30 | 354,90 | 357,00 | -3,02% | 4.371,00 |
| 28.03.2024 | 364,45 | 375,40 | 364,30 | 368,10 | 1,02% | 4.074,00 |
| 27.03.2024 | 372,20 | 374,50 | 349,30 | 364,40 | -1,74% | 3.485,00 |
| 26.03.2024 | 370,65 | 372,20 | 366,20 | 370,85 | 0,18% | 2.960,00 |
| 25.03.2024 | 379,80 | 379,80 | 367,30 | 370,20 | -1,99% | 713,00 |
| 22.03.2024 | 373,80 | 383,40 | 371,70 | 377,70 | 1,61% | 1.085,00 |
| 21.03.2024 | 371,70 | 371,70 | 371,70 | 371,70 | 1,98% | - |
| 20.03.2024 | 363,20 | 371,00 | 360,80 | 364,50 | 0,75% | 397,00 |
| 19.03.2024 | 354,80 | 364,20 | 353,20 | 361,80 | 1,89% | 2.031,00 |
| 18.03.2024 | 364,40 | 367,80 | 354,70 | 355,10 | -2,45% | 1.016,00 |
| 15.03.2024 | 364,80 | 368,50 | 360,60 | 364,00 | -0,30% | 378,00 |
| 14.03.2024 | 358,70 | 369,20 | 357,70 | 365,10 | 1,81% | 514,00 |
| 13.03.2024 | 358,30 | 361,80 | 357,70 | 358,60 | 0,08% | 479,00 |
| 12.03.2024 | 358,50 | 361,20 | 352,40 | 358,30 | 0,00% | 699,00 |
| 11.03.2024 | 364,90 | 367,10 | 358,20 | 358,30 | -1,48% | 650,00 |
| 08.03.2024 | 366,20 | 371,80 | 361,90 | 363,70 | -0,38% | 1.122,00 |
| 07.03.2024 | 352,70 | 368,90 | 349,40 | 365,10 | 3,57% | 2.338,00 |
| 06.03.2024 | 347,20 | 355,00 | 347,00 | 352,50 | 1,79% | 721,00 |
| 05.03.2024 | 344,80 | 353,00 | 343,00 | 346,30 | 0,09% | 777,00 |
| 04.03.2024 | 349,80 | 350,10 | 345,10 | 346,00 | -1,40% | 363,00 |
| 01.03.2024 | 351,90 | 355,90 | 344,80 | 350,90 | -0,20% | 425,00 |
| 29.02.2024 | 344,20 | 356,90 | 344,20 | 351,60 | 2,21% | 1.345,00 |
| 28.02.2024 | 340,00 | 346,70 | 339,90 | 344,00 | 1,44% | 416,00 |
| 27.02.2024 | 335,60 | 342,20 | 334,10 | 339,10 | 0,92% | 1.264,00 |
| 26.02.2024 | 338,50 | 341,20 | 335,40 | 336,00 | -1,21% | 332,00 |
| 23.02.2024 | 336,70 | 344,60 | 336,70 | 340,10 | 0,56% | 345,00 |
| 22.02.2024 | 330,50 | 345,80 | 330,50 | 338,20 | 2,18% | 865,00 |
| 21.02.2024 | 332,70 | 338,30 | 321,80 | 331,00 | -0,42% | 470,00 |
| 20.02.2024 | 329,40 | 335,40 | 328,90 | 332,40 | 0,70% | 321,00 |
| 19.02.2024 | 336,00 | 336,00 | 325,20 | 330,10 | -1,76% | 1.226,00 |
| 16.02.2024 | 331,90 | 338,90 | 330,10 | 336,00 | 1,88% | 867,00 |
| 15.02.2024 | 329,10 | 332,90 | 326,50 | 329,80 | 0,40% | 1.199,00 |
| 14.02.2024 | 328,60 | 330,00 | 321,10 | 328,50 | 0,18% | 900,00 |
| 13.02.2024 | 333,90 | 340,20 | 327,00 | 327,90 | -1,77% | 727,00 |
| 12.02.2024 | 344,40 | 345,00 | 333,80 | 333,80 | -3,05% | 1.457,00 |
| 09.02.2024 | 341,10 | 347,60 | 335,30 | 344,30 | 0,64% | 756,00 |
| 08.02.2024 | 345,70 | 361,60 | 341,10 | 342,10 | -0,87% | 1.804,00 |
| 07.02.2024 | 332,60 | 347,70 | 332,60 | 345,10 | 4,54% | 853,00 |
| 06.02.2024 | 332,00 | 339,40 | 328,30 | 330,10 | -0,87% | 1.129,00 |
| 05.02.2024 | 330,60 | 336,50 | 327,90 | 333,00 | 0,63% | 585,00 |
| 02.02.2024 | 339,10 | 343,40 | 329,70 | 330,90 | -2,27% | 1.137,00 |
| 01.02.2024 | 339,20 | 342,10 | 333,20 | 338,60 | -0,12% | 425,00 |
| 31.01.2024 | 333,70 | 352,70 | 330,20 | 339,00 | 1,44% | 956,00 |
| 30.01.2024 | 325,20 | 339,00 | 310,80 | 334,20 | 2,55% | 2.274,00 |
| 29.01.2024 | 330,00 | 332,20 | 323,20 | 325,90 | -1,69% | 1.581,00 |
| 26.01.2024 | 304,90 | 335,70 | 303,80 | 331,50 | 10,46% | 4.169,00 |
| 25.01.2024 | 300,50 | 303,40 | 298,20 | 300,10 | 0,27% | 832,00 |
| 24.01.2024 | 300,00 | 305,10 | 299,00 | 299,30 | 0,84% | 993,00 |
| 23.01.2024 | 295,90 | 302,80 | 295,90 | 296,80 | 0,13% | 1.401,00 |
| 22.01.2024 | 295,80 | 299,70 | 292,20 | 296,40 | 0,03% | 484,00 |
| 19.01.2024 | 296,80 | 299,40 | 292,50 | 296,30 | -0,10% | 952,00 |
| 18.01.2024 | 296,20 | 299,40 | 293,90 | 296,60 | 1,30% | 1.115,00 |
| 17.01.2024 | 299,00 | 300,90 | 291,60 | 292,80 | -2,43% | 1.987,00 |
| 16.01.2024 | 301,70 | 306,50 | 296,30 | 300,10 | -1,99% | 978,00 |
| 15.01.2024 | 315,30 | 316,60 | 305,00 | 306,20 | -3,28% | 878,00 |
| 12.01.2024 | 318,20 | 322,30 | 314,50 | 316,60 | -0,35% | 615,00 |
| 11.01.2024 | 315,00 | 324,10 | 313,50 | 317,70 | 0,76% | 1.002,00 |
| 10.01.2024 | 327,00 | 327,00 | 313,50 | 315,30 | -1,87% | 1.269,00 |
| 09.01.2024 | 316,30 | 325,50 | 314,70 | 321,30 | 1,81% | 472,00 |
| 08.01.2024 | 314,50 | 318,70 | 310,80 | 315,60 | 0,22% | 875,00 |
| 05.01.2024 | 317,60 | 320,20 | 309,70 | 314,90 | -1,32% | 598,00 |
| 04.01.2024 | 324,90 | 331,20 | 317,10 | 319,10 | -3,51% | 459,00 |
| 03.01.2024 | 345,40 | 345,40 | 327,40 | 330,70 | -3,73% | 490,00 |
| 02.01.2024 | 333,20 | 348,60 | 333,20 | 343,50 | 3,56% | 836,00 |
| 29.12.2023 | 334,30 | 335,60 | 329,90 | 331,70 | -0,39% | 252,00 |
| 28.12.2023 | 333,00 | 333,00 | 333,00 | 333,00 | -0,36% | - |
| 27.12.2023 | 336,00 | 341,80 | 334,20 | 334,20 | -0,12% | 787,00 |
| 22.12.2023 | 337,20 | 338,00 | 332,10 | 334,60 | -0,56% | 799,00 |
| 21.12.2023 | 347,00 | 347,00 | 336,10 | 336,50 | -1,55% | 1.715,00 |
| 20.12.2023 | 348,70 | 350,60 | 341,80 | 341,80 | -2,09% | 1.920,00 |
| 19.12.2023 | 335,90 | 349,60 | 334,30 | 349,10 | 3,96% | 1.564,00 |
| 18.12.2023 | 343,20 | 343,70 | 332,60 | 335,80 | -1,64% | 2.169,00 |
| 15.12.2023 | 338,00 | 349,50 | 337,90 | 341,40 | 1,28% | 704,00 |
| 14.12.2023 | 319,70 | 339,40 | 319,70 | 337,10 | 5,61% | 934,00 |
| 13.12.2023 | 317,70 | 322,70 | 312,40 | 319,20 | 0,82% | 1.097,00 |
| 12.12.2023 | 314,90 | 318,70 | 312,10 | 316,60 | 0,60% | 1.261,00 |
| 11.12.2023 | 307,60 | 316,70 | 305,40 | 314,70 | 3,11% | 3.129,00 |
| 08.12.2023 | 296,80 | 308,50 | 294,30 | 305,20 | 3,67% | 1.193,00 |
| 07.12.2023 | 289,00 | 296,20 | 288,70 | 294,40 | 1,59% | 1.186,00 |
| 06.12.2023 | 282,60 | 293,70 | 281,40 | 289,80 | 2,66% | 1.603,00 |
| 05.12.2023 | 288,50 | 288,50 | 281,20 | 282,30 | -1,77% | 1.666,00 |
| 04.12.2023 | 288,70 | 292,20 | 278,40 | 287,40 | -0,59% | 1.215,00 |
| 01.12.2023 | 294,60 | 294,70 | 287,00 | 289,10 | -1,70% | 625,00 |