201,200€
0,15%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 165,40 | 165,40 | 163,65 | 163,65 | -9,66% | 23,00 |
| 02.04.2025 | 181,15 | 181,15 | 181,15 | 181,15 | -2,53% | - |
| 01.04.2025 | 185,85 | 185,85 | 185,85 | 185,85 | -1,64% | 1,00 |
| 28.03.2025 | 188,95 | 188,95 | 188,95 | 188,95 | -3,05% | 5,00 |
| 24.03.2025 | 195,40 | 195,40 | 194,90 | 194,90 | -1,71% | 1,00 |
| 19.03.2025 | 198,30 | 198,30 | 198,30 | 198,30 | -1,59% | - |
| 18.03.2025 | 200,00 | 201,50 | 200,00 | 201,50 | 0,65% | 5,00 |
| 17.03.2025 | 196,20 | 200,20 | 196,20 | 200,20 | 5,06% | 1,00 |
| 14.03.2025 | 190,55 | 190,55 | 190,55 | 190,55 | 0,08% | - |
| 11.03.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 1,17% | 100,00 |
| 10.03.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -2,54% | - |
| 07.03.2025 | 198,00 | 198,00 | 193,10 | 193,10 | 0,21% | 1,00 |
| 04.03.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -1,61% | 2,00 |
| 03.03.2025 | 198,20 | 198,20 | 195,15 | 195,85 | -1,41% | 215,00 |
| 28.02.2025 | 198,65 | 198,65 | 198,65 | 198,65 | -2,72% | - |
| 26.02.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 1,69% | - |
| 25.02.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,10% | - |
| 24.02.2025 | 204,00 | 204,00 | 201,00 | 201,00 | -1,47% | 17,00 |
| 21.02.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -1,97% | - |
| 20.02.2025 | 208,10 | 208,10 | 208,10 | 208,10 | 2,06% | - |
| 19.02.2025 | 203,90 | 203,90 | 203,90 | 203,90 | -1,02% | - |
| 18.02.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -1,25% | 20,00 |
| 17.02.2025 | 209,90 | 209,90 | 208,60 | 208,60 | -1,18% | 1,00 |
| 14.02.2025 | 211,10 | 211,10 | 211,10 | 211,10 | -1,17% | - |
| 13.02.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 0,61% | - |
| 12.02.2025 | 212,30 | 212,30 | 212,30 | 212,30 | 0,38% | - |
| 11.02.2025 | 211,30 | 211,50 | 211,30 | 211,50 | -0,14% | 23,00 |
| 10.02.2025 | 211,80 | 211,80 | 211,80 | 211,80 | 0,14% | - |
| 07.02.2025 | 211,50 | 211,50 | 211,50 | 211,50 | -0,80% | - |
| 06.02.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -1,11% | - |
| 04.02.2025 | 215,50 | 215,60 | 215,50 | 215,60 | -1,01% | 47,00 |
| 03.02.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -1,80% | 1,00 |
| 31.01.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -1,81% | - |
| 30.01.2025 | 226,70 | 227,90 | 225,90 | 225,90 | 2,22% | 115,00 |
| 29.01.2025 | 223,60 | 223,60 | 221,00 | 221,00 | 5,84% | 10,00 |
| 27.01.2025 | 206,80 | 208,80 | 206,80 | 208,80 | 0,00% | 1,00 |
| 24.01.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 0,97% | - |
| 23.01.2025 | 207,90 | 207,90 | 206,80 | 206,80 | 1,42% | 1,00 |
| 21.01.2025 | 202,90 | 203,90 | 202,90 | 203,90 | 1,95% | 1,00 |
| 20.01.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,58% | - |
| 16.01.2025 | 198,85 | 198,85 | 198,85 | 198,85 | -1,02% | - |
| 15.01.2025 | 201,50 | 201,50 | 200,90 | 200,90 | -2,48% | 53,00 |
| 14.01.2025 | 206,50 | 206,50 | 206,00 | 206,00 | 3,23% | 25,00 |
| 13.01.2025 | 199,55 | 199,55 | 199,55 | 199,55 | 0,15% | 49,00 |
| 09.01.2025 | 199,25 | 199,25 | 199,25 | 199,25 | 0,50% | - |
| 07.01.2025 | 193,00 | 198,25 | 193,00 | 198,25 | 2,80% | 2,00 |
| 06.01.2025 | 188,45 | 192,85 | 188,45 | 192,85 | 6,22% | 4,00 |
| 03.01.2025 | 181,55 | 181,55 | 181,55 | 181,55 | -2,34% | - |
| 02.01.2025 | 189,10 | 189,10 | 185,90 | 185,90 | 1,12% | 7,00 |
| 30.12.2024 | 183,85 | 183,85 | 183,85 | 183,85 | -1,84% | - |
| 27.12.2024 | 187,30 | 187,30 | 187,30 | 187,30 | 0,78% | - |
| 23.12.2024 | 184,00 | 185,85 | 184,00 | 185,85 | 0,08% | 1,00 |
| 20.12.2024 | 185,70 | 185,70 | 185,70 | 185,70 | -1,35% | - |
| 18.12.2024 | 188,25 | 188,25 | 188,25 | 188,25 | -2,96% | - |
| 16.12.2024 | 192,65 | 194,00 | 192,65 | 194,00 | -0,08% | 2,00 |
| 13.12.2024 | 194,15 | 194,15 | 194,15 | 194,15 | -0,08% | - |
| 12.12.2024 | 193,35 | 194,30 | 193,35 | 194,30 | 9,25% | 8,00 |
| 09.12.2024 | 179,85 | 179,85 | 177,85 | 177,85 | -1,08% | 5,00 |
| 06.12.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,58% | - |
| 04.12.2024 | 180,85 | 180,85 | 180,05 | 180,85 | 2,09% | 2,00 |
| 03.12.2024 | 178,35 | 178,35 | 177,15 | 177,15 | -2,13% | 1,00 |
| 02.12.2024 | 180,70 | 181,05 | 180,70 | 181,00 | 0,11% | 103,00 |
| 29.11.2024 | 179,75 | 180,80 | 179,75 | 180,80 | -0,19% | 4,00 |
| 28.11.2024 | 181,15 | 181,15 | 181,15 | 181,15 | 3,07% | - |
| 25.11.2024 | 175,75 | 175,75 | 175,75 | 175,75 | 4,58% | 1,00 |
| 20.11.2024 | 168,05 | 168,05 | 168,05 | 168,05 | -1,87% | - |
| 15.11.2024 | 179,60 | 179,60 | 171,25 | 171,25 | -6,70% | 6,00 |
| 14.11.2024 | 183,55 | 183,55 | 183,55 | 183,55 | 0,58% | - |
| 13.11.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -1,64% | - |
| 12.11.2024 | 180,00 | 185,55 | 180,00 | 185,55 | 0,60% | 3,00 |
| 11.11.2024 | 184,45 | 184,45 | 184,45 | 184,45 | -0,19% | 1,00 |
| 07.11.2024 | 182,20 | 184,80 | 182,20 | 184,80 | 1,59% | 2,00 |
| 06.11.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -3,73% | - |
| 05.11.2024 | 188,95 | 188,95 | 188,95 | 188,95 | 2,63% | - |
| 01.11.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 0,44% | 1,00 |
| 31.10.2024 | 183,30 | 183,30 | 183,30 | 183,30 | -0,57% | - |
| 30.10.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -0,94% | - |
| 29.10.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -2,44% | - |
| 28.10.2024 | 190,75 | 190,75 | 190,75 | 190,75 | 1,25% | - |
| 25.10.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -1,90% | - |
| 24.10.2024 | 192,05 | 192,05 | 192,05 | 192,05 | -1,84% | - |
| 23.10.2024 | 195,65 | 195,65 | 195,65 | 195,65 | -3,14% | - |
| 22.10.2024 | 199,80 | 202,00 | 199,80 | 202,00 | 0,05% | 80,00 |
| 21.10.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -2,75% | - |
| 17.10.2024 | 191,00 | 207,60 | 191,00 | 207,60 | 8,13% | 415,00 |
| 15.10.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 1,32% | 1,00 |
| 14.10.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 0,66% | 1,00 |
| 11.10.2024 | 188,25 | 188,25 | 188,25 | 188,25 | 3,55% | - |
| 07.10.2024 | 183,20 | 183,20 | 181,65 | 181,80 | 0,97% | 3,00 |
| 03.10.2024 | 180,05 | 180,05 | 180,05 | 180,05 | -9,29% | - |