263,800€
15,15%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 257,15 | 261,80 | 246,50 | 250,00 | -3,10% | 3.933,00 |
| 01.08.2024 | 263,05 | 265,70 | 254,80 | 258,00 | -1,55% | 3.842,00 |
| 31.07.2024 | 251,80 | 264,50 | 251,50 | 262,05 | 4,36% | 6.313,00 |
| 30.07.2024 | 241,50 | 256,80 | 240,90 | 251,10 | 3,50% | 6.684,00 |
| 29.07.2024 | 242,45 | 247,80 | 238,55 | 242,60 | -0,53% | 7.399,00 |
| 26.07.2024 | 227,20 | 246,70 | 224,40 | 243,90 | 7,47% | 4.929,00 |
| 25.07.2024 | 225,55 | 229,50 | 219,40 | 226,95 | 0,38% | 4.102,00 |
| 24.07.2024 | 221,10 | 228,40 | 214,70 | 226,10 | 2,70% | 7.713,00 |
| 23.07.2024 | 206,60 | 225,90 | 203,80 | 220,15 | 6,48% | 7.073,00 |
| 22.07.2024 | 209,90 | 212,50 | 204,50 | 206,75 | -1,29% | 5.251,00 |
| 19.07.2024 | 226,70 | 228,20 | 205,80 | 209,45 | -9,33% | 8.438,00 |
| 18.07.2024 | 244,10 | 251,70 | 227,60 | 231,00 | -5,29% | 9.670,00 |
| 17.07.2024 | 241,90 | 247,10 | 240,10 | 243,90 | 0,47% | 8.720,00 |
| 16.07.2024 | 239,75 | 243,00 | 236,60 | 242,75 | 1,19% | 2.556,00 |
| 15.07.2024 | 240,20 | 245,00 | 238,30 | 239,90 | -0,27% | 7.905,00 |
| 12.07.2024 | 243,75 | 247,30 | 236,30 | 240,55 | -1,25% | 4.270,00 |
| 11.07.2024 | 232,00 | 245,10 | 231,85 | 243,60 | 4,93% | 5.722,00 |
| 10.07.2024 | 231,15 | 233,60 | 229,80 | 232,15 | 0,74% | 1.484,00 |
| 09.07.2024 | 232,75 | 237,50 | 226,90 | 230,45 | -1,03% | 5.221,00 |
| 08.07.2024 | 229,80 | 234,60 | 229,10 | 232,85 | 0,80% | 4.952,00 |
| 05.07.2024 | 226,25 | 232,20 | 225,00 | 231,00 | 2,33% | 4.955,00 |
| 04.07.2024 | 222,45 | 229,00 | 221,20 | 225,75 | 2,06% | 13.106,00 |
| 03.07.2024 | 212,50 | 225,40 | 212,30 | 221,20 | 4,24% | 7.698,00 |
| 02.07.2024 | 212,15 | 214,40 | 199,50 | 212,20 | 0,00% | 4.976,00 |
| 01.07.2024 | 221,75 | 222,70 | 211,30 | 212,20 | -3,13% | 7.055,00 |
| 28.06.2024 | 216,05 | 220,60 | 215,95 | 219,05 | 1,27% | 4.602,00 |
| 27.06.2024 | 221,20 | 222,20 | 214,60 | 216,30 | -2,30% | 4.688,00 |
| 26.06.2024 | 223,90 | 226,10 | 219,95 | 221,40 | 0,77% | 6.547,00 |
| 25.06.2024 | 224,70 | 225,80 | 216,10 | 219,70 | -1,70% | 5.128,00 |
| 24.06.2024 | 219,80 | 225,90 | 214,50 | 223,50 | 1,89% | 3.251,00 |
| 21.06.2024 | 220,40 | 221,40 | 216,30 | 219,35 | -0,36% | 8.104,00 |
| 20.06.2024 | 212,25 | 220,40 | 211,40 | 220,15 | 3,48% | 3.606,00 |
| 19.06.2024 | 244,30 | 244,45 | 209,75 | 212,75 | -12,97% | 5.671,00 |
| 18.06.2024 | 242,85 | 245,60 | 241,80 | 244,45 | 0,80% | 4.373,00 |
| 17.06.2024 | 247,10 | 247,90 | 239,00 | 242,50 | -1,28% | 4.188,00 |
| 14.06.2024 | 241,95 | 248,10 | 240,30 | 245,65 | 1,53% | 5.024,00 |
| 13.06.2024 | 244,55 | 245,80 | 240,40 | 241,95 | -1,22% | 3.918,00 |
| 12.06.2024 | 250,55 | 253,40 | 244,20 | 244,95 | -2,00% | 4.432,00 |
| 11.06.2024 | 247,90 | 254,00 | 247,75 | 249,95 | 0,81% | 3.808,00 |
| 10.06.2024 | 244,55 | 248,75 | 242,00 | 247,95 | 1,08% | 7.176,00 |
| 07.06.2024 | 249,55 | 251,60 | 242,30 | 245,30 | -1,76% | 4.701,00 |
| 06.06.2024 | 245,85 | 254,80 | 245,45 | 249,70 | 1,48% | 5.587,00 |
| 05.06.2024 | 237,10 | 246,85 | 236,15 | 246,05 | 4,21% | 5.445,00 |
| 04.06.2024 | 239,05 | 240,10 | 235,25 | 236,10 | -1,23% | 4.178,00 |
| 03.06.2024 | 241,75 | 245,00 | 234,80 | 239,05 | -1,08% | 6.847,00 |
| 31.05.2024 | 241,30 | 242,10 | 236,90 | 241,65 | 0,06% | 1.946,00 |