126,000€
-27,48%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |