203,650€
9,52%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 184,00 | 186,30 | 184,00 | 185,95 | 1,67% | 5,00 |
| 14.10.2025 | 182,90 | 182,90 | 182,90 | 182,90 | -2,27% | - |
| 13.10.2025 | 186,85 | 187,15 | 186,25 | 187,15 | -0,08% | 47,00 |
| 10.10.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -2,95% | 7,00 |
| 08.10.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -2,03% | 25,00 |
| 07.10.2025 | 196,75 | 197,00 | 196,75 | 197,00 | -0,45% | 1,00 |
| 06.10.2025 | 197,90 | 197,90 | 197,90 | 197,90 | 1,38% | 21,00 |
| 03.10.2025 | 195,20 | 195,20 | 195,20 | 195,20 | 2,63% | 68,00 |
| 02.10.2025 | 190,05 | 191,10 | 190,05 | 190,20 | 4,19% | 297,00 |
| 01.10.2025 | 182,55 | 182,55 | 182,55 | 182,55 | 6,10% | 1,00 |
| 30.09.2025 | 172,05 | 172,05 | 172,05 | 172,05 | -0,23% | - |
| 29.09.2025 | 172,45 | 172,45 | 172,45 | 172,45 | -7,88% | 28,00 |
| 23.09.2025 | 187,00 | 187,20 | 187,00 | 187,20 | 1,24% | 8,00 |
| 22.09.2025 | 185,35 | 185,35 | 184,90 | 184,90 | -0,59% | 2,00 |
| 19.09.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,62% | - |
| 18.09.2025 | 183,90 | 184,85 | 183,90 | 184,85 | 5,75% | 80,00 |
| 17.09.2025 | 174,85 | 174,85 | 174,80 | 174,80 | -0,31% | 21,00 |
| 16.09.2025 | 175,25 | 175,35 | 175,25 | 175,35 | 0,86% | 80,00 |
| 15.09.2025 | 170,50 | 174,70 | 170,50 | 173,85 | 2,45% | 11,00 |
| 12.09.2025 | 172,15 | 172,15 | 169,70 | 169,70 | -0,73% | 49,00 |
| 04.09.2025 | 170,95 | 170,95 | 170,95 | 170,95 | -1,89% | - |
| 03.09.2025 | 174,25 | 174,25 | 174,25 | 174,25 | -1,69% | - |
| 01.09.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 0,85% | 1,00 |
| 29.08.2025 | 175,75 | 175,75 | 175,75 | 175,75 | 0,31% | 10,00 |
| 27.08.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -1,60% | 1,00 |
| 25.08.2025 | 177,75 | 178,05 | 177,75 | 178,05 | 0,11% | 3,00 |
| 22.08.2025 | 177,85 | 177,85 | 177,85 | 177,85 | -0,89% | - |
| 20.08.2025 | 177,95 | 179,45 | 177,95 | 179,45 | 3,22% | 1,00 |
| 18.08.2025 | 176,95 | 176,95 | 173,85 | 173,85 | -2,96% | 20,00 |
| 15.08.2025 | 179,15 | 179,15 | 179,15 | 179,15 | 1,42% | 1,00 |
| 14.08.2025 | 176,65 | 176,65 | 176,65 | 176,65 | 0,48% | 5,00 |
| 13.08.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 0,46% | 100,00 |
| 12.08.2025 | 172,35 | 175,00 | 172,35 | 175,00 | 6,22% | 19,00 |
| 11.08.2025 | 168,10 | 168,10 | 164,75 | 164,75 | -1,49% | 1,00 |
| 08.08.2025 | 167,25 | 167,25 | 167,25 | 167,25 | -0,03% | - |
| 07.08.2025 | 165,60 | 167,30 | 165,60 | 167,30 | 0,84% | 1,00 |
| 06.08.2025 | 168,35 | 168,35 | 165,90 | 165,90 | -2,33% | 2,00 |
| 05.08.2025 | 169,45 | 169,85 | 169,45 | 169,85 | -0,26% | 30,00 |
| 04.08.2025 | 170,80 | 170,80 | 170,30 | 170,30 | -1,02% | 1,00 |
| 01.08.2025 | 173,15 | 173,15 | 171,85 | 172,05 | -2,30% | 25,00 |
| 31.07.2025 | 177,95 | 177,95 | 176,10 | 176,10 | -1,62% | 4,00 |
| 28.07.2025 | 178,70 | 179,00 | 178,70 | 179,00 | 3,02% | 85,00 |
| 23.07.2025 | 178,80 | 178,80 | 173,75 | 173,75 | -3,34% | 60,00 |
| 22.07.2025 | 177,95 | 179,75 | 168,30 | 179,75 | -5,39% | 463,00 |
| 21.07.2025 | 189,20 | 190,00 | 187,75 | 190,00 | -0,39% | 201,00 |
| 18.07.2025 | 190,75 | 190,75 | 190,75 | 190,75 | -1,32% | - |
| 17.07.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -0,57% | - |
| 16.07.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -1,27% | 3,00 |
| 15.07.2025 | 197,90 | 197,90 | 196,90 | 196,90 | -2,19% | 1,00 |
| 14.07.2025 | 201,30 | 201,30 | 201,30 | 201,30 | -0,98% | 58,00 |
| 11.07.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,97% | - |
| 10.07.2025 | 205,30 | 205,30 | 205,30 | 205,30 | 2,24% | - |
| 09.07.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,35% | 5,00 |
| 08.07.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 1,15% | - |
| 07.07.2025 | 199,80 | 199,80 | 199,20 | 199,20 | -2,31% | 100,00 |
| 04.07.2025 | 203,90 | 203,90 | 203,90 | 203,90 | -3,27% | 4,00 |
| 03.07.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 4,10% | - |
| 01.07.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -1,03% | 1,00 |
| 27.06.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 0,34% | - |
| 26.06.2025 | 203,90 | 203,90 | 203,90 | 203,90 | 2,57% | - |
| 25.06.2025 | 198,80 | 198,80 | 198,80 | 198,80 | -2,83% | - |
| 24.06.2025 | 201,30 | 204,60 | 201,30 | 204,60 | 1,49% | 4,00 |
| 20.06.2025 | 202,70 | 202,70 | 201,60 | 201,60 | -0,20% | 2,00 |
| 19.06.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 2,28% | - |
| 18.06.2025 | 197,20 | 197,50 | 197,20 | 197,50 | 0,05% | 1,00 |
| 17.06.2025 | 200,20 | 200,20 | 197,40 | 197,40 | -1,10% | 10,00 |
| 16.06.2025 | 199,60 | 199,60 | 199,60 | 199,60 | -1,67% | 1,00 |
| 12.06.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 4,69% | - |
| 09.06.2025 | 193,90 | 193,90 | 193,90 | 193,90 | 0,41% | 16,00 |
| 06.06.2025 | 193,10 | 193,10 | 193,10 | 193,10 | -0,39% | - |
| 05.06.2025 | 193,85 | 193,85 | 193,85 | 193,85 | 2,27% | - |
| 03.06.2025 | 189,55 | 189,55 | 189,55 | 189,55 | 0,08% | - |
| 02.06.2025 | 190,15 | 190,15 | 189,40 | 189,40 | -1,87% | 1,00 |
| 28.05.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 0,97% | 2,00 |
| 23.05.2025 | 195,30 | 195,30 | 191,15 | 191,15 | -2,28% | 1,00 |
| 22.05.2025 | 195,00 | 195,60 | 195,00 | 195,60 | -1,01% | 15,00 |
| 20.05.2025 | 197,60 | 197,60 | 197,60 | 197,60 | -0,70% | - |
| 19.05.2025 | 200,30 | 200,30 | 199,00 | 199,00 | 0,30% | 1,00 |
| 16.05.2025 | 198,40 | 198,40 | 198,40 | 198,40 | -0,40% | - |
| 15.05.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -4,92% | 1,00 |
| 14.05.2025 | 203,00 | 209,50 | 203,00 | 209,50 | 4,96% | 8,00 |
| 13.05.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,23% | - |
| 12.05.2025 | 199,60 | 199,60 | 198,10 | 199,15 | -1,75% | 98,00 |
| 08.05.2025 | 202,70 | 202,70 | 202,70 | 202,70 | -1,98% | - |
| 07.05.2025 | 206,80 | 206,80 | 206,80 | 206,80 | -1,43% | 1,00 |
| 06.05.2025 | 209,80 | 209,80 | 209,80 | 209,80 | -1,59% | - |
| 05.05.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 0,80% | - |
| 02.05.2025 | 208,80 | 211,50 | 208,80 | 211,50 | 3,17% | 1,00 |
| 29.04.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 2,45% | - |
| 28.04.2025 | 201,50 | 201,50 | 200,10 | 200,10 | -0,55% | 1,00 |
| 25.04.2025 | 204,00 | 204,00 | 201,20 | 201,20 | 0,15% | 10,00 |
| 24.04.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 1,16% | - |
| 23.04.2025 | 196,95 | 199,55 | 196,95 | 198,60 | 5,84% | 263,00 |
| 22.04.2025 | 187,65 | 187,65 | 187,65 | 187,65 | 0,51% | 1,00 |
| 17.04.2025 | 186,70 | 186,70 | 186,70 | 186,70 | 8,08% | - |
| 15.04.2025 | 171,10 | 172,75 | 171,10 | 172,75 | 2,55% | 41,00 |
| 14.04.2025 | 166,10 | 168,45 | 166,10 | 168,45 | -0,24% | 1,00 |
| 10.04.2025 | 168,85 | 168,85 | 168,85 | 168,85 | 7,41% | 19,00 |
| 09.04.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,38% | 19,00 |
| 07.04.2025 | 151,20 | 157,80 | 150,90 | 157,80 | -3,57% | 1.021,00 |