235,000€
-5,20%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 205,60 | 212,40 | 205,50 | 208,05 | 1,49% | 3.690,00 |
| 27.03.2026 | 215,10 | 215,60 | 205,00 | 205,00 | -4,92% | 2.675,00 |
| 26.03.2026 | 211,65 | 217,50 | 209,90 | 215,60 | 1,15% | 2.490,00 |
| 25.03.2026 | 213,95 | 218,00 | 210,85 | 213,15 | -0,21% | 11.180,00 |
| 24.03.2026 | 209,25 | 214,90 | 209,15 | 213,60 | 1,21% | 2.914,00 |
| 23.03.2026 | 203,90 | 215,45 | 198,45 | 211,05 | 2,40% | 2.173,00 |
| 20.03.2026 | 211,95 | 212,20 | 204,35 | 206,10 | -2,92% | 1.541,00 |
| 19.03.2026 | 216,85 | 217,80 | 207,90 | 212,30 | -2,17% | 1.205,00 |
| 18.03.2026 | 227,15 | 228,60 | 216,60 | 217,00 | -3,58% | 561,00 |
| 17.03.2026 | 213,25 | 226,30 | 212,85 | 225,05 | 7,99% | 4.636,00 |
| 16.03.2026 | 210,75 | 210,80 | 204,20 | 208,40 | -0,14% | 3.490,00 |
| 13.03.2026 | 213,65 | 215,40 | 208,70 | 208,70 | -2,89% | 3.547,00 |
| 12.03.2026 | 220,40 | 227,30 | 213,80 | 214,90 | -3,37% | 3.414,00 |
| 11.03.2026 | 220,95 | 223,35 | 216,10 | 222,40 | 0,57% | 4.860,00 |
| 10.03.2026 | 216,65 | 224,80 | 216,30 | 221,15 | 1,87% | 8.670,00 |
| 09.03.2026 | 211,55 | 218,90 | 207,90 | 217,10 | -0,62% | 7.583,00 |
| 06.03.2026 | 227,50 | 228,70 | 217,20 | 218,45 | -3,34% | 2.718,00 |
| 05.03.2026 | 230,20 | 235,00 | 225,25 | 226,00 | -2,73% | 4.010,00 |
| 04.03.2026 | 225,00 | 232,80 | 223,90 | 232,35 | 2,56% | 1.646,00 |
| 03.03.2026 | 231,20 | 231,60 | 222,40 | 226,55 | -2,68% | 1.583,00 |
| 02.03.2026 | 235,65 | 236,80 | 229,35 | 232,80 | -2,25% | 4.806,00 |
| 27.02.2026 | 237,10 | 240,10 | 235,60 | 238,15 | 0,38% | 164,00 |
| 26.02.2026 | 238,30 | 240,30 | 233,40 | 237,25 | -0,42% | 672,00 |
| 25.02.2026 | 233,85 | 239,20 | 233,30 | 238,25 | 1,97% | 2.265,00 |
| 24.02.2026 | 228,30 | 234,65 | 223,90 | 233,65 | 2,43% | 1.326,00 |
| 23.02.2026 | 236,85 | 237,45 | 226,80 | 228,10 | -4,12% | 1.305,00 |
| 20.02.2026 | 231,15 | 239,60 | 231,00 | 237,90 | 2,79% | 1.872,00 |
| 19.02.2026 | 232,35 | 236,20 | 229,80 | 231,45 | -0,34% | 12.916,00 |
| 18.02.2026 | 226,35 | 233,70 | 224,70 | 232,25 | 2,56% | 2.785,00 |
| 17.02.2026 | 225,80 | 231,50 | 225,15 | 226,45 | 0,11% | 848,00 |
| 16.02.2026 | 231,10 | 231,45 | 223,30 | 226,20 | -1,99% | 4.645,00 |
| 13.02.2026 | 222,50 | 232,00 | 221,35 | 230,80 | 3,41% | 4.136,00 |
| 12.02.2026 | 223,40 | 227,05 | 221,75 | 223,20 | 0,79% | 4.452,00 |
| 11.02.2026 | 233,25 | 233,95 | 220,45 | 221,45 | -5,20% | 4.146,00 |
| 10.02.2026 | 233,55 | 237,10 | 232,60 | 233,60 | -0,06% | 7.541,00 |
| 09.02.2026 | 241,00 | 242,50 | 232,40 | 233,75 | -2,58% | 3.113,00 |
| 06.02.2026 | 240,35 | 242,30 | 234,60 | 239,95 | -0,46% | 8.750,00 |
| 05.02.2026 | 243,45 | 244,20 | 236,70 | 241,05 | -0,99% | 2.419,00 |
| 04.02.2026 | 252,85 | 253,35 | 238,60 | 243,45 | -3,58% | 2.167,00 |
| 03.02.2026 | 243,85 | 255,40 | 225,60 | 252,50 | 6,43% | 3.511,00 |
| 02.02.2026 | 233,40 | 237,70 | 231,55 | 237,25 | 0,64% | 938,00 |
| 30.01.2026 | 242,40 | 242,90 | 234,95 | 235,75 | -2,94% | 6.970,00 |
| 29.01.2026 | 249,20 | 252,50 | 239,40 | 242,90 | -2,70% | 3.461,00 |
| 28.01.2026 | 257,95 | 258,75 | 242,20 | 249,65 | -1,71% | 2.392,00 |
| 27.01.2026 | 259,70 | 261,60 | 253,65 | 254,00 | -2,27% | 2.897,00 |
| 26.01.2026 | 257,40 | 261,10 | 254,20 | 259,90 | 1,25% | 802,00 |
| 23.01.2026 | 261,35 | 261,50 | 256,40 | 256,70 | -1,72% | 4.039,00 |
| 22.01.2026 | 256,55 | 262,80 | 253,95 | 261,20 | 2,85% | 1.162,00 |
| 21.01.2026 | 253,85 | 256,65 | 246,25 | 253,95 | 0,32% | 2.280,00 |
| 20.01.2026 | 251,05 | 254,65 | 248,40 | 253,15 | 0,56% | 5.180,00 |
| 19.01.2026 | 255,90 | 256,00 | 249,80 | 251,75 | -3,36% | 2.200,00 |
| 16.01.2026 | 258,70 | 263,10 | 258,25 | 260,50 | 1,32% | 1.914,00 |
| 15.01.2026 | 252,60 | 259,60 | 252,25 | 257,10 | 1,80% | 10.427,00 |
| 14.01.2026 | 258,90 | 260,70 | 251,05 | 252,55 | -3,01% | 761,00 |