245,200€
4,70%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 241,75 | 248,80 | 241,40 | 246,20 | 4,97% | 2.521,00 |
| 19.08.2026 | 229,45 | 237,70 | 225,60 | 234,55 | 1,96% | 840,00 |
| 18.08.2026 | 233,30 | 234,40 | 228,85 | 230,05 | -1,81% | 579,00 |
| 17.08.2026 | 237,45 | 237,55 | 231,85 | 234,30 | -1,26% | 772,00 |
| 14.08.2026 | 236,60 | 240,40 | 233,50 | 237,30 | 0,27% | 1.166,00 |
| 13.08.2026 | 236,30 | 240,90 | 234,80 | 236,65 | 0,21% | 2.982,00 |
| 12.08.2026 | 238,25 | 239,20 | 233,75 | 236,15 | -0,65% | - |
| 11.08.2026 | 238,50 | 239,40 | 233,50 | 237,70 | -0,29% | 1.908,00 |
| 10.08.2026 | 232,30 | 239,40 | 232,15 | 238,40 | 2,67% | 3.056,00 |
| 07.08.2026 | 229,45 | 235,40 | 229,40 | 232,20 | 1,15% | 180,00 |
| 06.08.2026 | 228,80 | 235,30 | 228,40 | 229,55 | 0,33% | 615,00 |
| 05.08.2026 | 228,45 | 231,70 | 222,40 | 228,80 | 0,24% | 1.825,00 |
| 04.08.2026 | 225,85 | 229,80 | 224,90 | 228,25 | 1,31% | 360,00 |
| 03.08.2026 | 220,65 | 230,65 | 219,70 | 225,30 | 2,64% | 2.493,00 |
| 31.07.2026 | 224,35 | 226,00 | 218,15 | 219,50 | -2,10% | 834,00 |
| 30.07.2026 | 223,15 | 229,90 | 222,50 | 224,20 | 0,31% | 1.230,00 |
| 29.07.2026 | 221,60 | 225,90 | 221,20 | 223,50 | 0,45% | 5.555,00 |
| 28.07.2026 | 216,30 | 225,95 | 210,70 | 222,50 | 2,94% | 3.825,00 |
| 27.07.2026 | 221,10 | 227,60 | 214,90 | 216,15 | -1,59% | 9.952,00 |
| 24.07.2026 | 221,80 | 224,60 | 214,30 | 219,65 | -0,97% | 3.977,00 |
| 23.07.2026 | 226,10 | 228,60 | 209,60 | 221,80 | -0,34% | 4.299,00 |
| 22.07.2026 | 219,65 | 227,40 | 214,45 | 222,55 | 1,32% | 2.242,00 |
| 21.07.2026 | 237,60 | 241,90 | 210,80 | 219,65 | -7,16% | 3.178,00 |
| 20.07.2026 | 243,10 | 246,40 | 236,40 | 236,60 | -2,83% | 2.844,00 |
| 17.07.2026 | 245,90 | 251,40 | 243,15 | 243,50 | -1,32% | 3.667,00 |
| 16.07.2026 | 247,60 | 248,60 | 242,75 | 246,75 | -0,32% | 4.377,00 |
| 15.07.2026 | 249,50 | 250,30 | 246,80 | 247,55 | -0,74% | 2.427,00 |
| 14.07.2026 | 247,75 | 250,90 | 243,60 | 249,40 | 0,65% | 3.235,00 |
| 13.07.2026 | 240,35 | 250,00 | 237,40 | 247,80 | 2,33% | 2.145,00 |
| 10.07.2026 | 232,90 | 246,50 | 232,60 | 242,15 | 3,88% | 1.469,00 |
| 09.07.2026 | 221,50 | 234,60 | 217,75 | 233,10 | 5,26% | 4.094,00 |
| 08.07.2026 | 231,90 | 231,95 | 220,20 | 221,45 | -4,83% | 4.680,00 |
| 07.07.2026 | 229,30 | 234,20 | 227,90 | 232,70 | 1,26% | 4.803,00 |
| 06.07.2026 | 226,10 | 233,50 | 225,40 | 229,80 | 1,59% | 7.094,00 |
| 03.07.2026 | 231,95 | 232,40 | 224,75 | 226,20 | -2,06% | 4.464,00 |
| 02.07.2026 | 229,20 | 232,80 | 226,40 | 230,95 | 0,79% | 5.877,00 |
| 01.07.2026 | 229,70 | 232,80 | 224,90 | 229,15 | -0,26% | 4.778,00 |
| 30.06.2026 | 225,40 | 230,30 | 223,60 | 229,75 | 2,25% | 4.590,00 |
| 29.06.2026 | 224,60 | 230,60 | 223,25 | 224,70 | 0,42% | 5.901,00 |
| 26.06.2026 | 228,95 | 230,70 | 222,15 | 223,75 | -2,53% | 5.980,00 |
| 25.06.2026 | 220,10 | 232,10 | 215,50 | 229,55 | 4,87% | 9.097,00 |
| 24.06.2026 | 213,55 | 221,10 | 211,80 | 218,90 | 2,58% | 4.184,00 |
| 23.06.2026 | 210,85 | 216,90 | 209,65 | 213,40 | 0,64% | 11.035,00 |
| 22.06.2026 | 213,95 | 218,80 | 210,10 | 212,05 | -0,91% | 4.750,00 |
| 19.06.2026 | 216,75 | 219,40 | 210,60 | 214,00 | -1,36% | 6.285,00 |
| 18.06.2026 | 227,70 | 229,50 | 207,50 | 216,95 | -4,68% | 4.540,00 |
| 17.06.2026 | 230,70 | 234,50 | 226,85 | 227,60 | -1,68% | 4.960,00 |
| 16.06.2026 | 227,80 | 234,55 | 227,60 | 231,50 | 1,14% | 10.024,00 |
| 15.06.2026 | 234,55 | 242,20 | 228,10 | 228,90 | -0,48% | 11.944,00 |
| 12.06.2026 | 234,45 | 238,20 | 228,50 | 230,00 | -1,81% | 10.160,00 |
| 11.06.2026 | 235,95 | 238,90 | 228,70 | 234,25 | -0,32% | 3.850,00 |
| 10.06.2026 | 236,20 | 240,80 | 234,25 | 235,00 | -0,72% | 6.174,00 |
| 09.06.2026 | 240,10 | 242,60 | 233,60 | 236,70 | -1,33% | 9.871,00 |
| 08.06.2026 | 233,25 | 241,40 | 232,15 | 239,90 | 2,13% | 3.091,00 |
| 05.06.2026 | 247,45 | 248,30 | 233,70 | 234,90 | -5,49% | 1.898,00 |
| 04.06.2026 | 243,70 | 250,45 | 243,60 | 248,55 | 2,16% | 6.355,00 |
| 03.06.2026 | 243,35 | 244,65 | 237,90 | 243,30 | 0,19% | 5.456,00 |
| 02.06.2026 | 244,90 | 260,70 | 240,40 | 242,85 | -0,57% | 7.143,00 |
| 01.06.2026 | 244,90 | 246,40 | 239,90 | 244,25 | -0,20% | 1.648,00 |
| 29.05.2026 | 241,25 | 249,80 | 240,40 | 244,75 | 1,62% | 6.198,00 |
| 28.05.2026 | 234,00 | 241,45 | 230,90 | 240,85 | 2,32% | 1.680,00 |
| 27.05.2026 | 234,40 | 241,50 | 234,10 | 235,40 | 0,49% | 4.702,00 |
| 26.05.2026 | 235,55 | 236,00 | 228,65 | 234,25 | -0,17% | 3.141,00 |
| 25.05.2026 | 235,50 | 236,80 | 232,10 | 234,65 | 1,21% | 3.312,00 |
| 22.05.2026 | 237,85 | 239,05 | 230,90 | 231,85 | -2,46% | 2.634,00 |
| 21.05.2026 | 227,60 | 237,75 | 226,75 | 237,70 | 4,39% | 3.963,00 |
| 20.05.2026 | 218,50 | 228,90 | 218,50 | 227,70 | 4,07% | 1.485,00 |
| 19.05.2026 | 216,20 | 222,20 | 216,00 | 218,80 | 1,27% | 3.695,00 |
| 18.05.2026 | 210,00 | 220,60 | 204,60 | 216,05 | 5,21% | 5.070,00 |
| 15.05.2026 | 210,60 | 212,45 | 204,10 | 205,35 | -3,39% | 1.762,00 |
| 14.05.2026 | 213,05 | 214,65 | 208,30 | 212,55 | -0,30% | 4.039,00 |
| 13.05.2026 | 215,75 | 216,90 | 209,35 | 213,20 | 0,85% | 2.464,00 |
| 12.05.2026 | 215,30 | 219,40 | 204,65 | 211,40 | -2,56% | 4.165,00 |
| 11.05.2026 | 216,55 | 218,80 | 214,15 | 216,95 | -0,12% | 2.086,00 |
| 08.05.2026 | 219,70 | 221,10 | 214,90 | 217,20 | -0,53% | 1.516,00 |
| 07.05.2026 | 223,30 | 227,60 | 218,35 | 218,35 | -2,41% | 2.836,00 |
| 06.05.2026 | 224,15 | 232,70 | 222,30 | 223,75 | 0,54% | 3.120,00 |
| 05.05.2026 | 215,50 | 224,80 | 213,75 | 222,55 | 3,20% | 4.530,00 |
| 04.05.2026 | 217,75 | 220,20 | 213,30 | 215,65 | -0,74% | 2.635,00 |
| 30.04.2026 | 206,50 | 218,90 | 205,30 | 217,25 | 4,17% | 3.653,00 |
| 29.04.2026 | 213,55 | 213,85 | 205,70 | 208,55 | -1,84% | 5.256,00 |
| 28.04.2026 | 219,55 | 220,60 | 212,40 | 212,45 | -2,88% | 3.379,00 |
| 27.04.2026 | 223,05 | 224,20 | 215,90 | 218,75 | 0,55% | 4.961,00 |
| 24.04.2026 | 217,00 | 222,25 | 212,75 | 217,55 | 0,72% | 6.055,00 |
| 23.04.2026 | 230,15 | 237,60 | 208,10 | 216,00 | -8,67% | 4.125,00 |
| 22.04.2026 | 242,80 | 244,55 | 233,35 | 236,50 | -2,11% | 2.384,00 |
| 21.04.2026 | 239,25 | 256,00 | 239,05 | 241,60 | 1,38% | 1.394,00 |
| 20.04.2026 | 233,65 | 239,50 | 233,20 | 238,30 | 1,17% | 3.544,00 |
| 17.04.2026 | 227,95 | 242,40 | 226,20 | 235,55 | 3,58% | 6.208,00 |
| 16.04.2026 | 231,35 | 231,60 | 225,50 | 227,40 | -1,52% | 5.355,00 |
| 15.04.2026 | 226,90 | 231,80 | 226,90 | 230,90 | 1,63% | 650,00 |
| 14.04.2026 | 217,20 | 230,50 | 216,30 | 227,20 | 4,70% | 3.671,00 |
| 13.04.2026 | 212,90 | 218,55 | 208,40 | 217,00 | 0,98% | 392,00 |
| 10.04.2026 | 214,70 | 220,95 | 213,40 | 214,90 | 0,19% | 2.329,00 |
| 09.04.2026 | 219,05 | 219,85 | 211,50 | 214,50 | -2,12% | 1.950,00 |
| 08.04.2026 | 219,20 | 225,40 | 216,05 | 219,15 | 4,76% | 3.019,00 |
| 07.04.2026 | 210,60 | 213,00 | 205,80 | 209,20 | -0,69% | 270,00 |
| 02.04.2026 | 208,00 | 213,70 | 203,90 | 210,65 | -0,68% | 12.954,00 |
| 01.04.2026 | 214,70 | 216,85 | 208,85 | 212,10 | -0,59% | 3.846,00 |
| 31.03.2026 | 209,80 | 215,90 | 207,10 | 213,35 | 2,55% | 2.691,00 |