286,650€
-2,30%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 295,10 | 297,40 | 284,25 | 286,60 | -2,32% | 245,00 |
| 11.11.2026 | 292,00 | 294,85 | 288,10 | 293,40 | 0,62% | 1.140,00 |
| 10.11.2026 | 294,55 | 296,15 | 289,50 | 291,60 | -0,87% | 2.170,00 |
| 09.11.2026 | 289,80 | 295,45 | 289,45 | 294,15 | 1,69% | 372,00 |
| 06.11.2026 | 285,95 | 290,90 | 279,90 | 289,25 | 1,15% | 586,00 |
| 05.11.2026 | 289,95 | 295,55 | 285,55 | 285,95 | -1,52% | 870,00 |
| 04.11.2026 | 292,00 | 296,40 | 286,95 | 290,35 | -0,22% | 622,00 |
| 03.11.2026 | 293,75 | 294,70 | 287,70 | 291,00 | -1,31% | 1.340,00 |
| 02.11.2026 | 288,85 | 298,80 | 288,55 | 294,85 | 2,17% | 1.881,00 |
| 30.10.2026 | 295,00 | 299,00 | 287,95 | 288,60 | -2,78% | 3.070,00 |
| 29.10.2026 | 292,45 | 299,40 | 292,40 | 296,85 | 1,50% | 1.829,00 |
| 28.10.2026 | 290,10 | 297,20 | 289,90 | 292,45 | 0,62% | 1.712,00 |
| 27.10.2026 | 288,20 | 291,70 | 284,65 | 290,65 | 0,78% | 1.865,00 |
| 26.10.2026 | 282,15 | 289,20 | 278,10 | 288,40 | 2,54% | 2.822,00 |
| 23.10.2026 | 279,70 | 282,80 | 272,35 | 281,25 | 3,46% | 1.445,00 |
| 22.10.2026 | 264,50 | 282,10 | 264,15 | 271,85 | 4,06% | 5.134,00 |
| 21.10.2026 | 264,65 | 272,50 | 255,60 | 261,25 | -1,19% | 955,00 |
| 20.10.2026 | 259,70 | 265,05 | 259,30 | 264,40 | 1,59% | 739,00 |
| 19.10.2026 | 260,55 | 265,90 | 258,50 | 260,25 | 0,06% | 265,00 |
| 16.10.2026 | 262,00 | 263,70 | 257,10 | 260,10 | -0,52% | 1.855,00 |
| 15.10.2026 | 257,40 | 261,70 | 256,00 | 261,45 | 1,55% | 532,00 |
| 14.10.2026 | 251,70 | 262,40 | 251,50 | 257,45 | 2,41% | 380,00 |
| 13.10.2026 | 252,80 | 254,90 | 250,70 | 251,40 | -0,57% | 105,00 |
| 12.10.2026 | 254,60 | 257,60 | 252,35 | 252,85 | -0,49% | 1.941,00 |
| 09.10.2026 | 248,80 | 256,10 | 248,35 | 254,10 | 2,29% | 2.517,00 |
| 08.10.2026 | 259,50 | 259,70 | 244,00 | 248,40 | -4,70% | 5.605,00 |
| 07.10.2026 | 260,30 | 261,60 | 255,70 | 260,65 | -0,61% | 2.258,00 |
| 06.10.2026 | 254,05 | 271,90 | 253,15 | 262,25 | 4,44% | 1.144,00 |
| 05.10.2026 | 251,20 | 253,30 | 246,40 | 251,10 | -0,16% | 2.874,00 |
| 02.10.2026 | 253,05 | 254,35 | 246,60 | 251,50 | 0,26% | 6.172,00 |
| 01.10.2026 | 258,30 | 259,10 | 249,65 | 250,85 | -3,13% | 2.877,00 |
| 30.09.2026 | 261,70 | 263,60 | 256,75 | 258,95 | -0,52% | 11.582,00 |
| 29.09.2026 | 263,20 | 268,60 | 259,25 | 260,30 | -1,20% | 3.395,00 |
| 28.09.2026 | 258,40 | 268,40 | 258,10 | 263,45 | 1,70% | 1.628,00 |
| 25.09.2026 | 265,80 | 269,80 | 257,75 | 259,05 | -2,02% | 1.914,00 |
| 24.09.2026 | 252,30 | 265,05 | 250,55 | 264,40 | 4,61% | 5.752,00 |
| 23.09.2026 | 253,60 | 254,80 | 248,60 | 252,75 | -0,37% | 3.336,00 |
| 22.09.2026 | 248,90 | 254,90 | 247,40 | 253,70 | 1,91% | 1.775,00 |
| 21.09.2026 | 248,10 | 253,60 | 245,25 | 248,95 | 0,69% | 705,00 |
| 18.09.2026 | 247,50 | 249,70 | 245,75 | 247,25 | -0,08% | 1.115,00 |
| 17.09.2026 | 242,70 | 248,40 | 242,70 | 247,45 | 2,17% | 2.319,00 |
| 16.09.2026 | 239,20 | 244,60 | 236,10 | 242,20 | 1,68% | 1.061,00 |
| 15.09.2026 | 228,10 | 239,10 | 226,60 | 238,20 | 4,36% | 220,00 |
| 14.09.2026 | 232,50 | 233,45 | 226,30 | 228,25 | -1,93% | 1.326,00 |
| 11.09.2026 | 231,10 | 234,30 | 230,30 | 232,75 | 0,91% | 1.593,00 |
| 10.09.2026 | 237,00 | 237,10 | 230,40 | 230,65 | -2,51% | 496,00 |
| 09.09.2026 | 237,50 | 237,50 | 232,25 | 236,60 | -0,36% | - |
| 08.09.2026 | 235,15 | 240,15 | 232,40 | 237,45 | 1,63% | 1.270,00 |
| 07.09.2026 | 237,35 | 237,50 | 230,40 | 233,65 | -1,87% | 840,00 |
| 04.09.2026 | 244,50 | 244,60 | 236,60 | 238,10 | -2,66% | 330,00 |
| 03.09.2026 | 244,70 | 249,70 | 243,90 | 244,60 | -0,12% | - |
| 02.09.2026 | 245,60 | 248,40 | 241,60 | 244,90 | -0,29% | 246,00 |
| 01.09.2026 | 248,10 | 254,20 | 245,60 | 245,60 | -1,01% | 651,00 |
| 31.08.2026 | 252,10 | 252,30 | 247,10 | 248,10 | -1,66% | 734,00 |
| 28.08.2026 | 251,90 | 253,70 | 250,30 | 252,30 | 1,08% | 238,00 |
| 27.08.2026 | 243,80 | 251,00 | 243,00 | 249,60 | 2,46% | 307,00 |
| 26.08.2026 | 243,40 | 245,50 | 242,40 | 243,60 | -0,90% | 139,00 |
| 25.08.2026 | 243,00 | 246,70 | 241,60 | 245,80 | 1,15% | 255,00 |
| 24.08.2026 | 245,70 | 247,60 | 243,00 | 243,00 | -1,18% | 300,00 |
| 21.08.2026 | 247,40 | 248,00 | 242,90 | 245,90 | -0,73% | 1.227,00 |
| 20.08.2026 | 240,90 | 251,00 | 240,90 | 247,70 | 5,76% | 2.229,00 |
| 19.08.2026 | 229,10 | 236,20 | 226,30 | 234,20 | 1,96% | 70,00 |
| 18.08.2026 | 232,60 | 234,10 | 229,60 | 229,70 | -1,71% | 86,00 |
| 17.08.2026 | 236,90 | 237,10 | 231,80 | 233,70 | -1,31% | 101,00 |
| 14.08.2026 | 238,60 | 239,80 | 234,30 | 236,80 | 0,38% | 44,00 |
| 13.08.2026 | 235,50 | 240,20 | 234,50 | 235,90 | 0,30% | 1.964,00 |
| 12.08.2026 | 237,30 | 239,10 | 233,90 | 235,20 | -0,88% | - |
| 11.08.2026 | 237,80 | 238,90 | 234,40 | 237,30 | -0,21% | 286,00 |
| 10.08.2026 | 231,40 | 239,20 | 231,30 | 237,80 | 2,72% | 871,00 |
| 07.08.2026 | 228,70 | 234,90 | 228,70 | 231,50 | 1,22% | 5,00 |
| 06.08.2026 | 228,40 | 235,10 | 227,20 | 228,70 | 0,18% | 182,00 |
| 05.08.2026 | 227,50 | 229,70 | 223,60 | 228,30 | 0,35% | 470,00 |
| 04.08.2026 | 225,20 | 229,50 | 224,70 | 227,50 | 0,62% | 40,00 |
| 03.08.2026 | 220,00 | 229,30 | 219,40 | 226,10 | 3,29% | 768,00 |
| 31.07.2026 | 222,30 | 225,50 | 218,00 | 218,90 | -2,10% | 207,00 |
| 30.07.2026 | 222,30 | 229,50 | 221,90 | 223,60 | 0,27% | 620,00 |
| 29.07.2026 | 220,20 | 225,60 | 220,20 | 223,00 | 1,04% | 1.094,00 |
| 28.07.2026 | 215,70 | 224,40 | 210,90 | 220,70 | 2,18% | 2.535,00 |
| 27.07.2026 | 223,20 | 225,50 | 215,00 | 216,00 | -1,37% | 1.560,00 |
| 24.07.2026 | 220,90 | 221,80 | 214,80 | 219,00 | -0,90% | 1.480,00 |
| 23.07.2026 | 223,50 | 230,10 | 210,20 | 221,00 | 0,14% | 1.952,00 |
| 22.07.2026 | 218,90 | 226,60 | 215,40 | 220,70 | 0,78% | 1.009,00 |
| 21.07.2026 | 236,50 | 236,80 | 212,40 | 219,00 | -7,20% | 1.598,00 |
| 20.07.2026 | 242,40 | 245,80 | 236,00 | 236,00 | -2,72% | 328,00 |
| 17.07.2026 | 244,80 | 251,30 | 242,40 | 242,60 | -1,38% | 226,00 |
| 16.07.2026 | 246,90 | 247,90 | 243,80 | 246,00 | -0,28% | 936,00 |
| 15.07.2026 | 248,40 | 250,00 | 246,50 | 246,70 | -0,76% | 390,00 |
| 14.07.2026 | 247,00 | 249,90 | 244,40 | 248,60 | 0,61% | 430,00 |
| 13.07.2026 | 239,60 | 250,00 | 237,70 | 247,10 | 2,45% | 559,00 |
| 10.07.2026 | 239,10 | 245,90 | 238,90 | 241,20 | 3,56% | 744,00 |
| 09.07.2026 | 220,30 | 234,40 | 218,60 | 232,90 | 5,38% | 2.212,00 |
| 08.07.2026 | 229,10 | 229,40 | 220,10 | 221,00 | -4,82% | 2.130,00 |
| 07.07.2026 | 228,20 | 233,90 | 228,00 | 232,20 | 0,69% | 1.656,00 |
| 06.07.2026 | 227,00 | 233,00 | 225,20 | 230,60 | 2,44% | 2.892,00 |
| 03.07.2026 | 231,10 | 231,90 | 225,00 | 225,10 | -2,30% | 2.226,00 |
| 02.07.2026 | 228,80 | 232,30 | 226,70 | 230,40 | 0,83% | 1.331,00 |
| 01.07.2026 | 228,60 | 232,60 | 225,70 | 228,50 | -0,22% | 1.402,00 |
| 30.06.2026 | 225,90 | 229,90 | 224,30 | 229,00 | 2,42% | 1.180,00 |
| 29.06.2026 | 222,60 | 229,90 | 222,60 | 223,60 | 0,40% | 1.638,00 |
| 26.06.2026 | 227,70 | 230,80 | 222,60 | 222,70 | -2,75% | 1.107,00 |