169,300€
3,55%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 169,30 | 169,30 | 169,30 | 169,30 | 3,55% | 92,00 |
| 23.06.2026 | 164,30 | 164,30 | 162,60 | 163,50 | 0,99% | 513,00 |
| 22.06.2026 | 161,90 | 161,90 | 161,90 | 161,90 | -8,43% | - |
| 17.06.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 0,17% | 1,00 |
| 16.06.2026 | 177,00 | 177,00 | 176,50 | 176,50 | -1,94% | 55,00 |
| 15.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 2,51% | 41,00 |
| 12.06.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -1,46% | - |
| 11.06.2026 | 178,20 | 178,20 | 178,20 | 178,20 | -0,67% | 160,00 |
| 10.06.2026 | 181,10 | 181,10 | 179,40 | 179,40 | 0,84% | 22,00 |
| 09.06.2026 | 177,40 | 179,60 | 177,40 | 177,90 | -0,78% | 242,00 |
| 08.06.2026 | 176,00 | 179,30 | 176,00 | 179,30 | -4,12% | 147,00 |
| 05.06.2026 | 187,00 | 187,00 | 187,00 | 187,00 | 5,83% | 140,00 |
| 03.06.2026 | 175,90 | 176,70 | 175,10 | 176,70 | 0,06% | 118,00 |
| 02.06.2026 | 176,60 | 176,60 | 176,60 | 176,60 | -1,40% | 285,00 |
| 01.06.2026 | 179,10 | 179,10 | 179,10 | 179,10 | 2,40% | 3,00 |
| 28.05.2026 | 174,90 | 174,90 | 174,90 | 174,90 | 2,16% | 185,00 |
| 27.05.2026 | 173,70 | 173,70 | 171,20 | 171,20 | -0,29% | 1,00 |
| 26.05.2026 | 170,80 | 171,70 | 170,80 | 171,70 | 0,00% | 3,00 |
| 25.05.2026 | 171,70 | 171,70 | 171,70 | 171,70 | 0,47% | 1,00 |
| 22.05.2026 | 170,90 | 171,10 | 170,90 | 170,90 | 0,41% | 161,00 |
| 21.05.2026 | 170,20 | 170,20 | 170,20 | 170,20 | 5,71% | 33,00 |
| 20.05.2026 | 161,00 | 161,00 | 161,00 | 161,00 | 1,45% | 19,00 |
| 18.05.2026 | 158,40 | 160,80 | 158,40 | 158,70 | 1,15% | 33,00 |
| 15.05.2026 | 161,70 | 161,70 | 156,90 | 156,90 | -2,06% | 78,00 |
| 13.05.2026 | 160,20 | 160,20 | 160,20 | 160,20 | -0,80% | 50,00 |
| 12.05.2026 | 163,50 | 164,00 | 161,50 | 161,50 | -0,98% | 63,00 |
| 11.05.2026 | 164,50 | 165,00 | 163,10 | 163,10 | -0,24% | 305,00 |
| 08.05.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -0,79% | - |
| 07.05.2026 | 165,80 | 165,80 | 164,80 | 164,80 | -1,32% | 45,00 |
| 06.05.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 2,90% | - |
| 05.05.2026 | 156,60 | 162,30 | 156,60 | 162,30 | 4,31% | 90,00 |
| 04.05.2026 | 157,00 | 157,00 | 154,60 | 155,60 | -0,32% | 297,00 |
| 30.04.2026 | 156,10 | 156,10 | 156,10 | 156,10 | 3,04% | 104,00 |
| 29.04.2026 | 151,50 | 151,50 | 151,50 | 151,50 | -3,93% | 199,00 |
| 28.04.2026 | 157,70 | 157,70 | 157,70 | 157,70 | -1,25% | 8,00 |
| 27.04.2026 | 164,50 | 164,50 | 159,70 | 159,70 | -1,60% | 46,00 |
| 24.04.2026 | 162,40 | 162,60 | 162,30 | 162,30 | -12,84% | 93,00 |
| 23.04.2026 | 182,80 | 186,20 | 182,80 | 186,20 | 1,80% | 1,00 |
| 22.04.2026 | 182,90 | 182,90 | 182,90 | 182,90 | -2,97% | 3,00 |
| 21.04.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 1,02% | 403,00 |
| 20.04.2026 | 185,50 | 186,60 | 185,50 | 186,60 | 2,64% | 184,00 |
| 17.04.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 0,00% | 146,00 |
| 15.04.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 0,44% | 1,00 |
| 14.04.2026 | 179,10 | 181,70 | 179,10 | 181,00 | 6,22% | 110,00 |
| 10.04.2026 | 174,70 | 174,70 | 170,40 | 170,40 | -0,23% | 52,00 |
| 09.04.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 3,33% | 1,00 |
| 07.04.2026 | 169,20 | 169,80 | 165,30 | 165,30 | -2,74% | 192,00 |
| 01.04.2026 | 169,95 | 169,95 | 169,95 | 169,95 | 1,83% | 2,00 |
| 31.03.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 2,71% | - |
| 27.03.2026 | 162,50 | 162,50 | 162,50 | 162,50 | -2,11% | 105,00 |
| 25.03.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 3,20% | 1,00 |
| 23.03.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -2,13% | 1,00 |
| 20.03.2026 | 168,05 | 168,05 | 164,35 | 164,35 | -4,03% | 81,00 |
| 19.03.2026 | 169,45 | 171,25 | 169,45 | 171,25 | -3,60% | 210,00 |
| 18.03.2026 | 177,65 | 177,65 | 177,65 | 177,65 | 3,65% | 28,00 |
| 17.03.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 6,92% | 3,00 |
| 16.03.2026 | 160,70 | 160,70 | 160,30 | 160,30 | -4,04% | 286,00 |
| 12.03.2026 | 167,05 | 167,05 | 167,05 | 167,05 | 2,80% | 52,00 |
| 11.03.2026 | 163,30 | 163,30 | 162,50 | 162,50 | -1,69% | 1,00 |
| 10.03.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -2,22% | - |
| 09.03.2026 | 169,05 | 169,05 | 169,05 | 169,05 | 0,00% | 1,00 |
| 06.03.2026 | 169,05 | 169,05 | 169,05 | 169,05 | -3,18% | 484,00 |
| 04.03.2026 | 168,95 | 174,60 | 168,95 | 174,60 | -2,81% | 81,00 |
| 02.03.2026 | 178,90 | 179,65 | 178,90 | 179,65 | -1,94% | 1,00 |
| 27.02.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 0,69% | - |
| 26.02.2026 | 181,95 | 181,95 | 181,95 | 181,95 | -0,44% | 48,00 |
| 25.02.2026 | 181,95 | 183,90 | 181,95 | 182,75 | 0,99% | 4,00 |
| 23.02.2026 | 180,95 | 180,95 | 180,95 | 180,95 | -0,08% | 1,00 |
| 20.02.2026 | 181,10 | 181,10 | 181,10 | 181,10 | 5,78% | 28,00 |
| 18.02.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 0,20% | 1,00 |
| 17.02.2026 | 170,85 | 170,85 | 170,85 | 170,85 | 0,44% | - |
| 16.02.2026 | 172,60 | 172,60 | 170,10 | 170,10 | -2,72% | 55,00 |
| 13.02.2026 | 172,55 | 174,85 | 172,55 | 174,85 | -0,91% | 49,00 |
| 11.02.2026 | 176,45 | 176,45 | 176,45 | 176,45 | -1,23% | - |
| 10.02.2026 | 178,65 | 178,65 | 178,65 | 178,65 | 0,14% | 10,00 |
| 09.02.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -1,52% | 5,00 |
| 05.02.2026 | 181,15 | 181,15 | 181,15 | 181,15 | -5,58% | 25,00 |
| 03.02.2026 | 187,25 | 196,35 | 186,15 | 191,85 | 2,35% | 433,00 |
| 02.02.2026 | 185,45 | 187,45 | 185,45 | 187,45 | -2,17% | 1,00 |
| 29.01.2026 | 191,60 | 191,60 | 191,60 | 191,60 | -3,06% | 8,00 |
| 28.01.2026 | 197,60 | 197,65 | 195,90 | 197,65 | -3,40% | 48,00 |
| 27.01.2026 | 204,60 | 204,60 | 204,60 | 204,60 | -2,06% | - |
| 26.01.2026 | 208,90 | 208,90 | 208,90 | 208,90 | 2,05% | - |
| 21.01.2026 | 204,70 | 204,70 | 203,50 | 204,70 | -0,73% | 576,00 |
| 20.01.2026 | 204,80 | 206,20 | 204,80 | 206,20 | -0,15% | 49,00 |
| 19.01.2026 | 208,30 | 208,30 | 206,50 | 206,50 | -3,05% | 44,00 |
| 15.01.2026 | 210,10 | 213,00 | 210,10 | 213,00 | 1,48% | 10,00 |
| 14.01.2026 | 209,90 | 209,90 | 209,90 | 209,90 | -1,64% | 1,00 |
| 13.01.2026 | 213,40 | 213,40 | 213,40 | 213,40 | -0,74% | 24,00 |
| 12.01.2026 | 215,50 | 215,50 | 210,80 | 215,00 | -2,67% | 190,00 |
| 08.01.2026 | 218,90 | 220,90 | 218,90 | 220,90 | -0,85% | 80,00 |
| 07.01.2026 | 221,40 | 222,80 | 221,20 | 222,80 | -0,31% | 42,00 |
| 06.01.2026 | 219,00 | 223,50 | 219,00 | 223,50 | 4,29% | 435,00 |
| 05.01.2026 | 214,30 | 214,30 | 214,30 | 214,30 | 2,10% | - |
| 02.01.2026 | 209,90 | 209,90 | 209,90 | 209,90 | 0,33% | 1,00 |
| 30.12.2025 | 207,40 | 209,20 | 207,40 | 209,20 | 0,63% | 2,00 |
| 29.12.2025 | 206,70 | 207,90 | 206,70 | 207,90 | 0,58% | 15,00 |
| 23.12.2025 | 206,70 | 206,70 | 206,70 | 206,70 | -0,05% | 3,00 |
| 22.12.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 1,52% | - |
| 17.12.2025 | 205,20 | 205,20 | 203,70 | 203,70 | -2,72% | 19,00 |