214,000€
0,05%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 214,00 | 216,20 | 210,90 | 215,05 | 0,16% | 2.710,00 |
| 19.12.2024 | 216,00 | 219,20 | 214,20 | 214,70 | -0,72% | 3.950,00 |
| 18.12.2024 | 217,80 | 222,00 | 216,10 | 216,25 | -0,67% | 2.670,00 |
| 17.12.2024 | 222,95 | 223,30 | 217,10 | 217,70 | -2,66% | 600,00 |
| 16.12.2024 | 228,10 | 228,10 | 216,80 | 223,65 | -1,82% | 4.642,00 |
| 13.12.2024 | 230,90 | 232,70 | 227,30 | 227,80 | -1,13% | 3.372,00 |
| 12.12.2024 | 229,70 | 232,60 | 228,60 | 230,40 | 0,09% | 7.392,00 |
| 11.12.2024 | 225,65 | 233,10 | 225,30 | 230,20 | 1,86% | 11.746,00 |
| 10.12.2024 | 214,00 | 229,70 | 213,65 | 226,00 | 5,34% | 6.523,00 |
| 09.12.2024 | 211,70 | 216,90 | 210,60 | 214,55 | 0,94% | 5.622,00 |
| 06.12.2024 | 212,35 | 215,70 | 211,30 | 212,55 | -0,02% | 5.506,00 |
| 05.12.2024 | 215,80 | 217,60 | 210,40 | 212,60 | -1,25% | 2.918,00 |
| 04.12.2024 | 214,10 | 216,85 | 214,00 | 215,30 | 0,89% | 4.279,00 |
| 03.12.2024 | 218,60 | 219,60 | 211,20 | 213,40 | -2,56% | 6.687,00 |
| 02.12.2024 | 216,60 | 220,90 | 216,50 | 219,00 | 0,46% | 2.354,00 |
| 29.11.2024 | 220,80 | 221,30 | 216,10 | 218,00 | -1,38% | 3.188,00 |
| 28.11.2024 | 218,95 | 221,70 | 218,90 | 221,05 | 1,07% | 7.066,00 |
| 27.11.2024 | 216,90 | 219,60 | 215,70 | 218,70 | 0,76% | 3.410,00 |
| 26.11.2024 | 215,80 | 219,80 | 212,80 | 217,05 | 0,37% | 3.476,00 |
| 25.11.2024 | 212,60 | 216,70 | 212,30 | 216,25 | 1,96% | 6.776,00 |
| 22.11.2024 | 205,10 | 214,80 | 204,50 | 212,10 | 3,62% | 4.252,00 |
| 21.11.2024 | 206,10 | 206,55 | 201,50 | 204,70 | -0,58% | 3.411,00 |
| 20.11.2024 | 209,70 | 211,20 | 203,80 | 205,90 | -1,06% | 5.054,00 |
| 19.11.2024 | 211,60 | 214,20 | 206,90 | 208,10 | -1,63% | 7.606,00 |
| 18.11.2024 | 215,30 | 217,00 | 209,20 | 211,55 | -1,67% | 8.533,00 |
| 15.11.2024 | 227,20 | 227,55 | 213,10 | 215,15 | -5,57% | 5.641,00 |
| 14.11.2024 | 228,15 | 232,10 | 224,40 | 227,85 | 0,42% | 2.923,00 |
| 13.11.2024 | 230,50 | 231,30 | 224,20 | 226,90 | -2,03% | 5.944,00 |
| 12.11.2024 | 228,15 | 240,50 | 222,40 | 231,60 | 1,11% | 3.885,00 |
| 11.11.2024 | 229,65 | 232,40 | 227,90 | 229,05 | 0,07% | 3.933,00 |
| 08.11.2024 | 232,00 | 235,80 | 226,60 | 228,90 | -1,57% | 3.902,00 |
| 07.11.2024 | 230,60 | 238,90 | 228,30 | 232,55 | 0,98% | 5.318,00 |
| 06.11.2024 | 238,60 | 242,20 | 227,80 | 230,30 | -3,60% | 7.352,00 |
| 05.11.2024 | 240,90 | 242,40 | 236,90 | 238,90 | -0,64% | 5.136,00 |
| 04.11.2024 | 243,20 | 246,70 | 240,25 | 240,45 | -1,25% | 6.109,00 |
| 01.11.2024 | 237,25 | 247,40 | 234,40 | 243,50 | 2,44% | 3.990,00 |
| 31.10.2024 | 236,00 | 238,60 | 234,20 | 237,70 | 0,44% | 4.203,00 |
| 30.10.2024 | 244,00 | 245,30 | 235,90 | 236,65 | -3,21% | 5.019,00 |
| 29.10.2024 | 247,65 | 249,10 | 244,00 | 244,50 | -1,03% | 5.176,00 |
| 28.10.2024 | 244,65 | 249,90 | 244,50 | 247,05 | 1,50% | 3.180,00 |
| 25.10.2024 | 249,60 | 251,20 | 242,40 | 243,40 | -2,76% | 3.717,00 |
| 24.10.2024 | 252,45 | 256,70 | 248,35 | 250,30 | -0,69% | 5.433,00 |
| 23.10.2024 | 256,55 | 257,70 | 249,30 | 252,05 | -1,79% | 7.412,00 |
| 22.10.2024 | 255,25 | 264,20 | 248,70 | 256,65 | 0,79% | 3.790,00 |
| 21.10.2024 | 265,25 | 268,80 | 253,20 | 254,65 | -4,27% | 6.939,00 |
| 18.10.2024 | 265,65 | 272,70 | 261,70 | 266,00 | 0,59% | 6.099,00 |
| 17.10.2024 | 238,85 | 272,70 | 238,85 | 264,45 | 15,03% | 8.845,00 |
| 16.10.2024 | 236,90 | 238,25 | 223,80 | 229,90 | -3,42% | 10.332,00 |
| 15.10.2024 | 242,30 | 245,80 | 236,40 | 238,05 | -1,75% | 4.874,00 |
| 14.10.2024 | 239,50 | 243,90 | 237,40 | 242,30 | 0,92% | 5.296,00 |
| 11.10.2024 | 235,75 | 241,40 | 234,60 | 240,10 | 1,93% | 4.655,00 |
| 10.10.2024 | 235,50 | 236,20 | 231,50 | 235,55 | -0,67% | 3.709,00 |
| 09.10.2024 | 235,35 | 239,60 | 234,90 | 237,15 | 0,76% | 10.102,00 |
| 08.10.2024 | 234,15 | 236,10 | 226,60 | 235,35 | 0,32% | 5.248,00 |
| 07.10.2024 | 237,75 | 241,70 | 234,55 | 234,60 | -1,39% | 5.249,00 |
| 04.10.2024 | 238,45 | 246,00 | 234,60 | 237,90 | -0,21% | 9.432,00 |
| 03.10.2024 | 241,30 | 244,10 | 236,90 | 238,40 | -1,75% | 9.063,00 |
| 02.10.2024 | 246,90 | 249,40 | 241,40 | 242,65 | -1,74% | 7.366,00 |
| 01.10.2024 | 252,80 | 259,10 | 245,95 | 246,95 | -2,31% | 4.847,00 |
| 30.09.2024 | 251,50 | 257,30 | 249,80 | 252,80 | 0,52% | 3.443,00 |
| 27.09.2024 | 247,00 | 257,70 | 246,80 | 251,50 | 1,15% | 11.130,00 |
| 26.09.2024 | 232,00 | 251,80 | 229,80 | 248,65 | 8,18% | 7.406,00 |
| 25.09.2024 | 232,00 | 234,20 | 228,85 | 229,85 | -1,39% | 6.444,00 |
| 24.09.2024 | 233,10 | 236,70 | 230,80 | 233,10 | 0,37% | 5.448,00 |
| 23.09.2024 | 232,05 | 237,80 | 230,40 | 232,25 | 0,32% | 3.830,00 |
| 20.09.2024 | 246,90 | 247,40 | 230,75 | 231,50 | -6,58% | 4.480,00 |
| 19.09.2024 | 248,40 | 259,50 | 247,40 | 247,80 | 0,28% | 4.338,00 |
| 18.09.2024 | 245,10 | 253,70 | 230,70 | 247,10 | 0,84% | 10.536,00 |
| 17.09.2024 | 234,10 | 247,80 | 234,10 | 245,05 | 1,58% | 5.935,00 |
| 16.09.2024 | 246,35 | 247,60 | 239,60 | 241,25 | -2,17% | 5.209,00 |
| 13.09.2024 | 245,20 | 248,30 | 241,10 | 246,60 | 0,51% | 4.570,00 |
| 12.09.2024 | 252,35 | 255,30 | 240,60 | 245,35 | -2,58% | 4.136,00 |
| 11.09.2024 | 252,25 | 254,30 | 248,40 | 251,85 | -0,32% | 2.117,00 |
| 10.09.2024 | 251,90 | 263,90 | 250,05 | 252,65 | 0,10% | 5.525,00 |
| 09.09.2024 | 238,10 | 252,80 | 235,30 | 252,40 | 6,45% | 4.123,00 |
| 06.09.2024 | 235,40 | 243,80 | 234,40 | 237,10 | 0,68% | 3.645,00 |
| 05.09.2024 | 230,70 | 236,70 | 227,20 | 235,50 | 2,04% | 5.760,00 |
| 04.09.2024 | 233,30 | 233,75 | 225,80 | 230,80 | -1,58% | 5.408,00 |
| 03.09.2024 | 239,00 | 241,60 | 234,50 | 234,50 | -1,49% | 4.573,00 |
| 02.09.2024 | 249,00 | 249,70 | 236,80 | 238,05 | -4,42% | 7.055,00 |
| 30.08.2024 | 249,30 | 252,30 | 247,10 | 249,05 | 0,42% | 5.207,00 |
| 29.08.2024 | 244,45 | 250,80 | 244,40 | 248,00 | 1,45% | 3.800,00 |
| 28.08.2024 | 245,20 | 249,40 | 243,85 | 244,45 | -0,22% | 4.245,00 |
| 27.08.2024 | 241,35 | 247,80 | 240,10 | 245,00 | 1,64% | 5.756,00 |
| 26.08.2024 | 240,45 | 241,50 | 238,10 | 241,05 | 0,15% | 2.561,00 |
| 23.08.2024 | 239,95 | 242,40 | 234,30 | 240,70 | 0,40% | 5.059,00 |
| 22.08.2024 | 237,80 | 244,70 | 237,35 | 239,75 | 0,78% | 4.294,00 |
| 21.08.2024 | 236,30 | 242,70 | 235,50 | 237,90 | 0,57% | 3.119,00 |
| 20.08.2024 | 241,50 | 242,80 | 235,50 | 236,55 | -1,83% | 4.677,00 |
| 19.08.2024 | 238,85 | 241,85 | 236,40 | 240,95 | 0,92% | 3.692,00 |
| 16.08.2024 | 239,55 | 241,00 | 236,90 | 238,75 | -0,10% | 4.684,00 |
| 15.08.2024 | 236,05 | 242,30 | 233,90 | 239,00 | 1,64% | 5.773,00 |
| 14.08.2024 | 237,25 | 240,20 | 233,90 | 235,15 | -0,86% | 4.768,00 |
| 13.08.2024 | 241,70 | 241,85 | 229,00 | 237,20 | -1,56% | 3.816,00 |
| 12.08.2024 | 248,90 | 250,20 | 240,90 | 240,95 | -2,96% | 9.155,00 |
| 09.08.2024 | 244,70 | 250,90 | 244,00 | 248,30 | 1,31% | 3.547,00 |
| 08.08.2024 | 244,85 | 246,85 | 234,90 | 245,10 | 0,78% | 1.921,00 |
| 07.08.2024 | 243,40 | 251,50 | 241,25 | 243,20 | 0,79% | 4.099,00 |
| 06.08.2024 | 243,70 | 247,25 | 234,90 | 241,30 | 0,27% | 4.335,00 |
| 05.08.2024 | 242,15 | 245,40 | 233,50 | 240,65 | -3,74% | 3.035,00 |