204,200€
-3,08%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 210,70 | 211,15 | 203,10 | 203,10 | -3,52% | - |
| 29.04.2024 | 209,25 | 212,40 | 208,65 | 210,50 | 0,96% | - |
| 26.04.2024 | 205,05 | 209,30 | 204,60 | 208,50 | 2,41% | - |
| 25.04.2024 | 207,60 | 208,35 | 201,15 | 203,60 | -2,30% | - |
| 24.04.2024 | 210,70 | 213,00 | 207,65 | 208,40 | -0,69% | - |
| 23.04.2024 | 198,85 | 210,80 | 194,90 | 209,85 | 5,55% | - |
| 22.04.2024 | 202,25 | 202,65 | 191,80 | 198,83 | -0,82% | - |
| 19.04.2024 | 205,50 | 207,60 | 195,58 | 200,48 | -4,42% | - |
| 18.04.2024 | 245,90 | 249,00 | 201,25 | 209,75 | -15,68% | - |
| 17.04.2024 | 250,05 | 252,00 | 246,55 | 248,75 | -1,09% | - |
| 16.04.2024 | 250,80 | 253,15 | 248,35 | 251,50 | -0,30% | - |
| 15.04.2024 | 251,55 | 258,10 | 248,50 | 252,25 | 1,00% | - |
| 12.04.2024 | 256,75 | 259,20 | 249,35 | 249,75 | -1,25% | - |
| 11.04.2024 | 252,45 | 256,55 | 249,65 | 252,90 | 0,16% | 4,00 |
| 10.04.2024 | 262,25 | 262,95 | 249,75 | 252,50 | -3,09% | - |
| 09.04.2024 | 255,60 | 261,55 | 254,45 | 260,55 | 1,86% | - |
| 08.04.2024 | 253,00 | 258,00 | 250,40 | 255,80 | 1,25% | - |
| 05.04.2024 | 253,05 | 253,55 | 249,20 | 252,65 | -0,24% | - |
| 04.04.2024 | 256,50 | 259,15 | 252,95 | 253,25 | -1,21% | - |
| 03.04.2024 | 257,00 | 258,50 | 250,75 | 256,35 | -0,75% | - |
| 02.04.2024 | 266,40 | 267,20 | 254,60 | 258,30 | -3,11% | - |
| 28.03.2024 | 260,85 | 268,70 | 260,55 | 266,60 | 1,99% | - |
| 27.03.2024 | 268,05 | 269,30 | 255,10 | 261,40 | -2,39% | - |
| 26.03.2024 | 272,55 | 272,55 | 267,40 | 267,80 | -1,47% | - |
| 25.03.2024 | 279,90 | 280,00 | 270,20 | 271,80 | -3,00% | - |
| 22.03.2024 | 273,95 | 281,05 | 273,70 | 280,20 | 2,00% | - |
| 21.03.2024 | 273,75 | 279,80 | 269,70 | 274,70 | 0,75% | - |
| 20.03.2024 | 264,50 | 272,65 | 263,35 | 272,65 | 2,89% | 800,00 |
| 19.03.2024 | 265,25 | 266,10 | 260,90 | 265,00 | -0,21% | - |
| 18.03.2024 | 274,05 | 276,70 | 264,30 | 265,55 | -3,00% | - |
| 15.03.2024 | 277,55 | 278,45 | 271,80 | 273,75 | -1,48% | - |
| 14.03.2024 | 270,50 | 279,00 | 270,35 | 277,85 | 2,68% | - |
| 13.03.2024 | 274,20 | 275,25 | 268,65 | 270,60 | -1,37% | - |
| 12.03.2024 | 271,45 | 274,75 | 268,30 | 274,35 | 1,54% | - |
| 11.03.2024 | 268,80 | 273,25 | 266,60 | 270,20 | 0,45% | 90,00 |
| 08.03.2024 | 268,40 | 272,60 | 265,55 | 269,00 | 0,20% | - |
| 07.03.2024 | 256,35 | 270,20 | 255,60 | 268,45 | 4,29% | - |
| 06.03.2024 | 250,95 | 257,95 | 250,55 | 257,40 | 2,90% | - |
| 05.03.2024 | 250,05 | 253,10 | 246,75 | 250,15 | -0,44% | - |
| 04.03.2024 | 253,00 | 253,60 | 248,45 | 251,25 | -0,77% | - |
| 01.03.2024 | 256,70 | 256,70 | 246,15 | 253,20 | -1,11% | - |
| 29.02.2024 | 251,10 | 257,20 | 250,90 | 256,05 | 2,17% | - |
| 28.02.2024 | 249,05 | 251,90 | 248,15 | 250,60 | 0,50% | - |
| 27.02.2024 | 245,80 | 251,25 | 244,70 | 249,35 | 1,30% | - |
| 26.02.2024 | 250,05 | 252,55 | 245,05 | 246,15 | -1,83% | - |
| 23.02.2024 | 254,10 | 254,20 | 248,15 | 250,75 | -1,42% | - |
| 22.02.2024 | 252,10 | 255,35 | 251,85 | 254,35 | 1,56% | - |
| 21.02.2024 | 250,35 | 252,75 | 240,00 | 250,45 | 0,28% | - |
| 20.02.2024 | 254,05 | 255,25 | 247,30 | 249,75 | -1,89% | - |
| 19.02.2024 | 252,75 | 255,15 | 248,15 | 254,55 | 0,83% | - |
| 16.02.2024 | 245,30 | 254,80 | 245,30 | 252,45 | 3,00% | - |
| 15.02.2024 | 243,20 | 245,20 | 239,95 | 245,10 | 1,05% | - |
| 14.02.2024 | 239,05 | 242,70 | 235,60 | 242,55 | 1,76% | - |
| 13.02.2024 | 242,45 | 246,15 | 237,30 | 238,35 | -2,95% | 15,00 |
| 12.02.2024 | 252,90 | 253,20 | 242,70 | 245,60 | -2,44% | - |
| 09.02.2024 | 251,80 | 255,65 | 249,65 | 251,75 | -0,06% | - |
| 08.02.2024 | 254,85 | 266,40 | 250,50 | 251,90 | -0,63% | - |
| 07.02.2024 | 239,50 | 256,05 | 237,50 | 253,50 | 6,94% | - |
| 06.02.2024 | 248,65 | 250,80 | 235,05 | 237,05 | -4,49% | - |
| 05.02.2024 | 244,00 | 248,55 | 240,20 | 248,20 | 1,47% | - |
| 02.02.2024 | 250,05 | 252,40 | 241,65 | 244,60 | -1,94% | - |
| 01.02.2024 | 249,20 | 251,70 | 245,25 | 249,45 | -0,22% | 205,00 |
| 31.01.2024 | 239,35 | 253,25 | 239,00 | 250,00 | 4,28% | - |
| 30.01.2024 | 239,75 | 244,60 | 227,65 | 239,75 | -0,17% | - |
| 29.01.2024 | 241,65 | 242,45 | 234,85 | 240,15 | -0,74% | 150,00 |
| 26.01.2024 | 227,00 | 246,45 | 227,00 | 241,95 | 6,49% | - |
| 25.01.2024 | 221,95 | 230,05 | 221,35 | 227,20 | 2,48% | - |
| 24.01.2024 | 225,05 | 227,60 | 221,60 | 221,70 | -0,81% | - |
| 23.01.2024 | 225,00 | 225,95 | 220,90 | 223,50 | -0,29% | - |
| 22.01.2024 | 222,60 | 226,20 | 220,25 | 224,15 | 0,74% | - |
| 19.01.2024 | 221,30 | 222,55 | 215,85 | 222,50 | 0,47% | - |
| 18.01.2024 | 222,95 | 225,85 | 220,05 | 221,45 | -0,49% | - |
| 17.01.2024 | 223,50 | 225,55 | 219,40 | 222,55 | -1,46% | - |
| 16.01.2024 | 231,35 | 231,45 | 218,65 | 225,85 | -2,94% | - |
| 15.01.2024 | 234,25 | 234,25 | 230,55 | 232,70 | -0,26% | - |
| 12.01.2024 | 237,95 | 240,70 | 230,20 | 233,30 | -1,75% | - |
| 11.01.2024 | 239,55 | 240,75 | 234,15 | 237,45 | -0,31% | - |
| 10.01.2024 | 244,00 | 244,65 | 235,95 | 238,20 | -1,61% | - |
| 09.01.2024 | 238,10 | 242,85 | 235,45 | 242,10 | 1,38% | - |
| 08.01.2024 | 236,55 | 239,65 | 232,20 | 238,80 | 0,78% | - |
| 05.01.2024 | 238,10 | 238,25 | 229,95 | 236,95 | -0,75% | 10,00 |
| 04.01.2024 | 244,30 | 246,30 | 235,20 | 238,75 | -2,15% | - |
| 03.01.2024 | 248,10 | 248,90 | 241,65 | 244,00 | -1,65% | 45,00 |
| 02.01.2024 | 239,90 | 252,20 | 239,70 | 248,10 | 3,25% | - |
| 29.12.2023 | 239,90 | 240,65 | 236,95 | 240,30 | 0,80% | - |
| 28.12.2023 | 239,90 | 241,35 | 235,90 | 238,40 | -0,25% | - |
| 27.12.2023 | 243,65 | 246,50 | 237,55 | 239,00 | -1,26% | - |
| 22.12.2023 | 242,00 | 244,20 | 238,45 | 242,05 | -0,58% | - |
| 21.12.2023 | 242,00 | 244,25 | 238,50 | 243,45 | 1,00% | - |
| 20.12.2023 | 241,50 | 244,95 | 239,05 | 241,05 | -0,23% | - |
| 19.12.2023 | 232,85 | 242,15 | 232,20 | 241,60 | 4,23% | - |
| 18.12.2023 | 228,45 | 233,10 | 226,00 | 231,80 | 1,47% | - |
| 15.12.2023 | 225,50 | 232,35 | 223,90 | 228,45 | 1,49% | 72,00 |
| 14.12.2023 | 212,05 | 225,70 | 211,55 | 225,10 | 6,51% | - |
| 13.12.2023 | 208,50 | 212,15 | 206,85 | 211,35 | 1,00% | - |
| 12.12.2023 | 209,00 | 210,50 | 206,60 | 209,25 | 0,17% | - |
| 11.12.2023 | 205,45 | 209,75 | 202,80 | 208,90 | 1,53% | 20,00 |
| 08.12.2023 | 203,20 | 210,70 | 201,65 | 205,75 | 1,81% | - |
| 07.12.2023 | 207,05 | 207,35 | 200,70 | 202,10 | -2,51% | - |
| 06.12.2023 | 196,83 | 208,35 | 196,77 | 207,30 | 5,44% | - |