196,650€
0,23%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 221,15 | 223,10 | 219,90 | 221,60 | 0,18% | 306,00 |
| 26.05.2025 | 220,15 | 223,00 | 218,70 | 221,20 | 2,03% | 6.326,00 |
| 23.05.2025 | 223,90 | 228,00 | 215,70 | 216,80 | -3,26% | 6.785,00 |
| 22.05.2025 | 226,50 | 229,20 | 219,70 | 224,10 | -0,93% | 4.610,00 |
| 21.05.2025 | 229,10 | 230,10 | 225,70 | 226,20 | -1,69% | 1.476,00 |
| 20.05.2025 | 230,05 | 231,60 | 225,70 | 230,10 | -0,09% | 8.792,00 |
| 19.05.2025 | 229,35 | 234,40 | 227,10 | 230,30 | 0,02% | 5.460,00 |
| 16.05.2025 | 229,55 | 232,20 | 225,05 | 230,25 | 0,24% | 3.792,00 |
| 15.05.2025 | 230,00 | 233,10 | 227,10 | 229,70 | -1,12% | 11.240,00 |
| 14.05.2025 | 232,75 | 237,60 | 231,30 | 232,30 | -0,19% | 7.266,00 |
| 13.05.2025 | 230,80 | 235,40 | 230,80 | 232,75 | 0,67% | 11.818,00 |
| 12.05.2025 | 230,25 | 232,70 | 224,50 | 231,20 | 0,59% | 8.596,00 |
| 09.05.2025 | 228,45 | 232,80 | 227,55 | 229,85 | 0,88% | 6.160,00 |
| 08.05.2025 | 227,00 | 230,30 | 225,00 | 227,85 | 0,57% | 3.239,00 |
| 07.05.2025 | 232,10 | 232,90 | 222,00 | 226,55 | -2,93% | 3.717,00 |
| 06.05.2025 | 235,15 | 237,60 | 232,00 | 233,40 | -0,98% | 2.651,00 |
| 05.05.2025 | 233,20 | 239,30 | 233,20 | 235,70 | 0,30% | 8.685,00 |
| 02.05.2025 | 230,15 | 235,50 | 227,80 | 235,00 | 3,02% | 4.966,00 |
| 30.04.2025 | 227,60 | 231,10 | 223,10 | 228,10 | -0,35% | 6.661,00 |
| 29.04.2025 | 224,85 | 230,60 | 221,45 | 228,90 | 3,11% | 3.004,00 |
| 28.04.2025 | 225,50 | 230,10 | 221,80 | 222,00 | -2,72% | 1.081,00 |
| 25.04.2025 | 229,40 | 233,40 | 226,50 | 228,20 | -0,61% | 1.373,00 |
| 24.04.2025 | 228,20 | 231,00 | 227,10 | 229,60 | 0,92% | 881,00 |
| 23.04.2025 | 225,90 | 232,30 | 221,70 | 227,50 | 2,89% | 3.309,00 |
| 22.04.2025 | 205,30 | 222,80 | 205,30 | 221,10 | 6,55% | 868,00 |
| 17.04.2025 | 215,90 | 217,70 | 202,40 | 207,50 | -1,19% | 2.855,00 |
| 16.04.2025 | 203,70 | 213,70 | 197,10 | 210,00 | 7,94% | 3.244,00 |
| 15.04.2025 | 191,25 | 196,00 | 190,40 | 194,55 | 2,61% | 1.577,00 |
| 14.04.2025 | 188,10 | 191,50 | 187,00 | 189,60 | 1,09% | 553,00 |
| 11.04.2025 | 180,30 | 188,25 | 179,90 | 187,55 | 4,40% | 993,00 |
| 10.04.2025 | 193,15 | 201,20 | 175,25 | 179,65 | -6,02% | 1.777,00 |
| 09.04.2025 | 175,15 | 195,55 | 175,15 | 191,15 | 8,36% | 1.515,00 |
| 08.04.2025 | 180,85 | 186,05 | 175,10 | 176,40 | -0,62% | 5.075,00 |
| 07.04.2025 | 172,70 | 181,60 | 168,35 | 177,50 | -3,32% | 5.204,00 |
| 04.04.2025 | 199,40 | 204,40 | 181,80 | 183,60 | -7,85% | 2.082,00 |
| 03.04.2025 | 208,00 | 215,90 | 199,25 | 199,25 | -6,89% | 1.273,00 |
| 02.04.2025 | 215,50 | 216,20 | 205,10 | 214,00 | -0,37% | 2.584,00 |
| 01.04.2025 | 213,70 | 219,00 | 213,70 | 214,80 | -0,05% | 1.265,00 |
| 31.03.2025 | 219,90 | 219,90 | 212,00 | 214,90 | -2,23% | 693,00 |
| 28.03.2025 | 219,30 | 226,70 | 219,20 | 219,80 | -0,41% | 430,00 |
| 27.03.2025 | 217,80 | 223,30 | 215,70 | 220,70 | 1,24% | 572,00 |
| 26.03.2025 | 230,30 | 231,60 | 218,00 | 218,00 | -5,59% | 5.130,00 |