226,850€
34,55%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2024 | 192,00 | 198,50 | 192,00 | 198,50 | 16,52% | 1,00 |
| 25.09.2024 | 170,35 | 170,35 | 170,35 | 170,35 | -0,99% | - |
| 24.09.2024 | 172,05 | 172,05 | 172,05 | 172,05 | -0,20% | - |
| 23.09.2024 | 170,90 | 172,40 | 170,90 | 172,40 | -4,04% | 3,00 |
| 18.09.2024 | 179,65 | 179,65 | 179,65 | 179,65 | -1,72% | - |
| 16.09.2024 | 183,85 | 183,85 | 182,80 | 182,80 | -7,91% | 2,00 |
| 13.09.2024 | 198,50 | 198,50 | 198,50 | 198,50 | 4,61% | - |
| 11.09.2024 | 189,75 | 189,75 | 189,75 | 189,75 | 6,24% | - |
| 09.09.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 2,50% | 2,00 |
| 05.09.2024 | 174,25 | 174,25 | 174,25 | 174,25 | -0,26% | - |
| 03.09.2024 | 174,70 | 174,70 | 174,70 | 174,70 | 0,98% | - |
| 02.09.2024 | 182,10 | 182,10 | 173,00 | 173,00 | -5,82% | 16,00 |
| 29.08.2024 | 183,70 | 183,70 | 183,70 | 183,70 | 3,67% | - |
| 26.08.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,14% | - |
| 23.08.2024 | 177,45 | 177,45 | 177,45 | 177,45 | 1,11% | - |
| 22.08.2024 | 175,50 | 175,50 | 175,50 | 175,50 | 1,98% | - |
| 21.08.2024 | 172,10 | 172,10 | 172,10 | 172,10 | -1,26% | - |
| 19.08.2024 | 174,30 | 174,30 | 174,30 | 174,30 | 1,78% | - |
| 15.08.2024 | 170,85 | 171,25 | 170,85 | 171,25 | 3,85% | 1,00 |
| 14.08.2024 | 164,90 | 164,90 | 164,90 | 164,90 | 0,24% | - |
| 13.08.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -5,21% | 120,00 |
| 12.08.2024 | 173,55 | 173,55 | 173,55 | 173,55 | -0,83% | - |
| 09.08.2024 | 175,75 | 175,75 | 175,00 | 175,00 | -0,54% | 3,00 |
| 08.08.2024 | 175,95 | 175,95 | 175,95 | 175,95 | 0,14% | - |
| 07.08.2024 | 173,35 | 177,70 | 173,35 | 175,70 | 2,03% | 57,00 |
| 06.08.2024 | 172,20 | 172,20 | 172,20 | 172,20 | 0,15% | - |
| 05.08.2024 | 170,20 | 171,95 | 170,20 | 171,95 | -7,10% | 170,00 |
| 01.08.2024 | 185,10 | 185,10 | 185,10 | 185,10 | 0,11% | 1,00 |
| 31.07.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 3,15% | - |
| 30.07.2024 | 179,25 | 179,25 | 179,25 | 179,25 | 2,52% | - |
| 29.07.2024 | 175,60 | 175,60 | 174,85 | 174,85 | 0,58% | 6,00 |
| 26.07.2024 | 173,55 | 173,85 | 173,55 | 173,85 | 9,48% | 15,00 |
| 24.07.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,95% | 1,00 |
| 23.07.2024 | 147,40 | 158,15 | 147,40 | 157,30 | 8,22% | 1.317,00 |
| 22.07.2024 | 146,80 | 146,80 | 144,10 | 145,35 | -1,09% | 130,00 |
| 19.07.2024 | 149,25 | 149,25 | 145,50 | 146,95 | -16,32% | 469,00 |
| 18.07.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 1,24% | - |
| 17.07.2024 | 173,45 | 173,45 | 173,45 | 173,45 | 1,94% | - |
| 16.07.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 1,43% | - |
| 15.07.2024 | 169,30 | 169,45 | 167,75 | 167,75 | 5,54% | 24,00 |
| 08.07.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 0,06% | 22,00 |
| 05.07.2024 | 155,15 | 158,85 | 155,15 | 158,85 | 2,52% | 14,00 |
| 04.07.2024 | 154,95 | 154,95 | 154,95 | 154,95 | 1,94% | - |
| 03.07.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 2,08% | - |
| 02.07.2024 | 148,90 | 148,90 | 148,90 | 148,90 | -2,42% | - |
| 01.07.2024 | 156,05 | 156,05 | 152,60 | 152,60 | -1,42% | 34,00 |
| 28.06.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 0,29% | 14,00 |
| 27.06.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -2,40% | - |
| 26.06.2024 | 158,15 | 158,15 | 158,15 | 158,15 | 0,48% | - |
| 25.06.2024 | 156,60 | 157,40 | 156,60 | 157,40 | -1,63% | 18,00 |
| 24.06.2024 | 156,70 | 160,00 | 155,90 | 160,00 | 0,88% | 55,00 |
| 21.06.2024 | 155,95 | 158,60 | 155,95 | 158,60 | -10,57% | 2,00 |
| 18.06.2024 | 175,60 | 177,35 | 175,60 | 177,35 | -0,53% | 20,00 |
| 17.06.2024 | 178,30 | 178,30 | 178,30 | 178,30 | -0,22% | 3,00 |
| 14.06.2024 | 178,75 | 178,75 | 178,70 | 178,70 | -0,64% | 9,00 |
| 13.06.2024 | 179,85 | 179,85 | 179,85 | 179,85 | -4,89% | - |
| 11.06.2024 | 187,35 | 189,10 | 187,35 | 189,10 | 2,02% | 10,00 |
| 10.06.2024 | 185,35 | 185,35 | 185,35 | 185,35 | -0,40% | - |
| 07.06.2024 | 186,10 | 186,10 | 186,10 | 186,10 | 0,03% | 1,00 |
| 06.06.2024 | 185,35 | 187,10 | 185,35 | 186,05 | 0,95% | 44,00 |
| 05.06.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -0,81% | - |
| 03.06.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 1,70% | 1,00 |
| 31.05.2024 | 182,20 | 182,70 | 182,20 | 182,70 | 0,19% | 20,00 |
| 30.05.2024 | 182,35 | 182,35 | 182,35 | 182,35 | -2,20% | - |
| 28.05.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -2,41% | - |
| 27.05.2024 | 191,05 | 191,05 | 191,05 | 191,05 | -0,57% | 9,00 |
| 23.05.2024 | 196,05 | 196,05 | 192,15 | 192,15 | -1,96% | 1,00 |
| 22.05.2024 | 193,10 | 196,00 | 193,10 | 196,00 | 1,00% | 40,00 |
| 21.05.2024 | 194,05 | 194,05 | 194,05 | 194,05 | -1,42% | - |
| 17.05.2024 | 198,00 | 198,00 | 196,85 | 196,85 | -0,08% | 10,00 |
| 16.05.2024 | 201,80 | 201,80 | 197,00 | 197,00 | -8,41% | 95,00 |
| 15.05.2024 | 211,20 | 215,10 | 211,20 | 215,10 | 6,96% | 12,00 |
| 13.05.2024 | 201,10 | 201,10 | 201,10 | 201,10 | -0,98% | - |
| 09.05.2024 | 203,10 | 203,10 | 203,10 | 203,10 | -0,68% | - |
| 08.05.2024 | 204,50 | 204,50 | 204,50 | 204,50 | -0,78% | - |