270,450€
-2,36%
Echtzeit-Aktienkurs SARTORIUS AG VZO O.N.
Bid:
Ask:
Aktienkurse zur SARTORIUS AG VZO O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 278,00 | 278,00 | 265,70 | 270,50 | -2,35% | 22.463,00 |
18.04.2024 | 312,10 | 313,20 | 266,60 | 277,00 | -16,31% | 73.571,00 |
17.04.2024 | 339,10 | 339,10 | 328,30 | 331,00 | -2,50% | 2.950,00 |
16.04.2024 | 335,60 | 339,50 | 335,10 | 339,50 | 1,95% | 1.415,00 |
15.04.2024 | 335,10 | 345,90 | 328,60 | 333,00 | -0,33% | 5.551,00 |
12.04.2024 | 346,10 | 349,70 | 333,10 | 334,10 | -3,10% | 5.410,00 |
11.04.2024 | 340,90 | 347,10 | 338,50 | 344,80 | 1,74% | 4.168,00 |
10.04.2024 | 352,30 | 354,50 | 338,80 | 338,90 | -4,18% | 3.304,00 |
09.04.2024 | 349,00 | 353,70 | 344,60 | 353,70 | 1,96% | 3.285,00 |
08.04.2024 | 340,10 | 349,10 | 339,00 | 346,90 | 2,00% | 7.211,00 |
05.04.2024 | 341,70 | 345,00 | 338,50 | 340,10 | -0,61% | 4.360,00 |
04.04.2024 | 349,30 | 352,00 | 342,00 | 342,20 | -2,00% | 2.684,00 |
03.04.2024 | 356,20 | 356,30 | 347,40 | 349,20 | -2,10% | 10.358,00 |
02.04.2024 | 366,60 | 368,80 | 355,00 | 356,70 | -2,83% | 3.338,00 |
28.03.2024 | 366,00 | 375,00 | 363,20 | 367,10 | 0,60% | 7.274,00 |
27.03.2024 | 372,00 | 374,40 | 349,00 | 364,90 | -1,62% | 5.428,00 |
26.03.2024 | 370,50 | 372,00 | 365,80 | 370,90 | 0,03% | 3.430,00 |
25.03.2024 | 379,00 | 380,40 | 367,30 | 370,80 | -2,24% | 12.594,00 |
22.03.2024 | 373,70 | 383,50 | 372,10 | 379,30 | 1,63% | 8.367,00 |
21.03.2024 | 367,60 | 382,00 | 365,70 | 373,20 | 2,36% | 9.876,00 |
20.03.2024 | 363,10 | 371,00 | 361,10 | 364,60 | 0,72% | 7.369,00 |
19.03.2024 | 355,90 | 365,80 | 352,40 | 362,00 | 1,66% | 3.437,00 |
18.03.2024 | 365,40 | 368,40 | 354,70 | 356,10 | -2,49% | 8.577,00 |
15.03.2024 | 365,00 | 368,50 | 360,50 | 365,20 | 0,03% | 7.965,00 |
14.03.2024 | 360,90 | 369,40 | 357,00 | 365,10 | 1,30% | 3.090,00 |
13.03.2024 | 360,50 | 362,10 | 358,00 | 360,40 | 0,61% | 2.711,00 |
12.03.2024 | 360,50 | 361,00 | 352,80 | 358,20 | -0,67% | 4.243,00 |
11.03.2024 | 363,30 | 367,10 | 357,70 | 360,60 | -1,56% | 2.175,00 |
08.03.2024 | 366,10 | 371,90 | 361,10 | 366,30 | -0,43% | 3.207,00 |
07.03.2024 | 352,60 | 369,30 | 349,10 | 367,90 | 4,37% | 13.380,00 |
06.03.2024 | 349,20 | 355,00 | 347,00 | 352,50 | 1,97% | 17.645,00 |
05.03.2024 | 344,60 | 353,00 | 343,10 | 345,70 | -0,03% | 2.334,00 |
04.03.2024 | 349,00 | 350,00 | 344,90 | 345,80 | -1,73% | 3.141,00 |
01.03.2024 | 351,80 | 356,50 | 343,80 | 351,90 | -0,34% | 4.534,00 |
29.02.2024 | 346,30 | 356,90 | 343,90 | 353,10 | 2,41% | 6.752,00 |
28.02.2024 | 339,90 | 346,90 | 339,90 | 344,80 | 1,71% | 1.929,00 |
27.02.2024 | 337,80 | 342,10 | 333,40 | 339,00 | 0,18% | 4.108,00 |
26.02.2024 | 340,10 | 341,00 | 335,70 | 338,40 | -0,47% | 3.048,00 |
23.02.2024 | 340,40 | 345,00 | 337,50 | 340,00 | 0,53% | 2.755,00 |
22.02.2024 | 332,00 | 346,00 | 331,50 | 338,20 | 2,27% | 9.548,00 |
21.02.2024 | 332,60 | 337,90 | 317,00 | 330,70 | -0,51% | 4.714,00 |
20.02.2024 | 329,30 | 335,00 | 328,40 | 332,40 | 0,73% | 3.361,00 |
19.02.2024 | 335,90 | 337,10 | 325,00 | 330,00 | -1,73% | 8.430,00 |
16.02.2024 | 331,80 | 338,50 | 330,10 | 335,80 | 2,00% | 6.938,00 |
15.02.2024 | 329,00 | 333,20 | 326,40 | 329,20 | -0,45% | 4.138,00 |
14.02.2024 | 328,60 | 330,70 | 321,10 | 330,70 | 0,36% | 8.935,00 |
13.02.2024 | 334,90 | 339,90 | 327,00 | 329,50 | -1,73% | 6.325,00 |
12.02.2024 | 344,30 | 346,40 | 333,80 | 335,30 | -3,20% | 6.993,00 |
09.02.2024 | 344,10 | 347,50 | 335,20 | 346,40 | 0,70% | 10.203,00 |
08.02.2024 | 345,60 | 362,00 | 341,10 | 344,00 | -0,35% | 11.976,00 |
07.02.2024 | 335,00 | 348,00 | 332,70 | 345,20 | 3,69% | 9.521,00 |
06.02.2024 | 332,90 | 339,70 | 327,90 | 332,90 | -0,63% | 11.405,00 |
05.02.2024 | 330,50 | 336,20 | 327,80 | 335,00 | 0,81% | 9.635,00 |
02.02.2024 | 339,00 | 343,80 | 329,10 | 332,30 | -2,12% | 8.311,00 |
01.02.2024 | 339,10 | 342,30 | 332,80 | 339,50 | -0,15% | 10.827,00 |
31.01.2024 | 335,80 | 352,70 | 330,20 | 340,00 | 1,74% | 14.205,00 |
30.01.2024 | 326,40 | 339,20 | 310,40 | 334,20 | 2,39% | 10.584,00 |
29.01.2024 | 330,10 | 332,90 | 323,90 | 326,40 | -1,63% | 6.479,00 |
26.01.2024 | 305,00 | 337,00 | 304,00 | 331,80 | 10,60% | 43.017,00 |
25.01.2024 | 300,70 | 303,20 | 298,10 | 300,00 | 0,27% | 4.698,00 |
24.01.2024 | 297,90 | 304,80 | 297,90 | 299,20 | 0,88% | 4.585,00 |
23.01.2024 | 297,10 | 302,50 | 295,90 | 296,60 | 0,10% | 4.650,00 |
22.01.2024 | 296,40 | 300,40 | 291,80 | 296,30 | 0,00% | 4.695,00 |
19.01.2024 | 296,60 | 298,90 | 292,60 | 296,30 | -0,24% | 3.433,00 |
18.01.2024 | 296,10 | 301,50 | 294,20 | 297,00 | 1,47% | 4.234,00 |
17.01.2024 | 298,90 | 301,60 | 291,10 | 292,70 | -2,63% | 7.564,00 |
16.01.2024 | 303,00 | 306,00 | 296,60 | 300,60 | -2,40% | 7.076,00 |
15.01.2024 | 314,00 | 316,40 | 304,50 | 308,00 | -2,69% | 7.042,00 |
12.01.2024 | 318,10 | 322,00 | 314,70 | 316,50 | -0,31% | 3.830,00 |
11.01.2024 | 316,00 | 324,10 | 313,40 | 317,50 | 0,67% | 5.804,00 |
10.01.2024 | 325,70 | 327,60 | 313,10 | 315,40 | -2,08% | 11.738,00 |
09.01.2024 | 318,00 | 325,80 | 314,80 | 322,10 | 2,09% | 8.263,00 |
08.01.2024 | 316,50 | 319,40 | 310,80 | 315,50 | -0,38% | 3.539,00 |
05.01.2024 | 319,90 | 320,30 | 309,40 | 316,70 | -1,28% | 5.621,00 |
04.01.2024 | 325,00 | 331,60 | 316,90 | 320,80 | -3,46% | 7.028,00 |
03.01.2024 | 345,30 | 346,10 | 326,70 | 332,30 | -3,68% | 8.045,00 |
02.01.2024 | 334,00 | 349,00 | 334,00 | 345,00 | 4,07% | 15.376,00 |
29.12.2023 | 333,60 | 336,10 | 329,80 | 331,50 | -0,54% | 4.769,00 |
28.12.2023 | 334,80 | 338,40 | 331,60 | 333,30 | -0,27% | 8.687,00 |
27.12.2023 | 335,90 | 341,90 | 334,10 | 334,20 | -0,83% | 5.314,00 |
22.12.2023 | 338,00 | 338,00 | 331,90 | 337,00 | -0,38% | 4.905,00 |
21.12.2023 | 345,00 | 347,90 | 336,00 | 338,30 | -1,83% | 7.942,00 |
20.12.2023 | 349,20 | 351,00 | 342,00 | 344,60 | -1,54% | 6.527,00 |
19.12.2023 | 336,00 | 350,00 | 334,10 | 350,00 | 3,89% | 11.563,00 |
18.12.2023 | 341,70 | 344,00 | 332,40 | 336,90 | -1,92% | 8.802,00 |
15.12.2023 | 336,90 | 349,10 | 336,90 | 343,50 | 1,93% | 13.254,00 |
14.12.2023 | 320,10 | 341,10 | 320,10 | 337,00 | 5,25% | 22.380,00 |
13.12.2023 | 317,70 | 323,00 | 311,90 | 320,20 | 1,17% | 7.512,00 |
12.12.2023 | 315,70 | 319,60 | 312,40 | 316,50 | -0,41% | 12.532,00 |
11.12.2023 | 305,50 | 317,80 | 304,40 | 317,80 | 4,16% | 9.783,00 |
08.12.2023 | 296,10 | 308,80 | 295,00 | 305,10 | 3,67% | 15.576,00 |
07.12.2023 | 288,60 | 296,50 | 288,60 | 294,30 | 1,59% | 10.578,00 |
06.12.2023 | 283,60 | 293,70 | 282,00 | 289,70 | 2,11% | 7.264,00 |
05.12.2023 | 288,70 | 288,90 | 281,40 | 283,70 | -1,97% | 5.885,00 |
04.12.2023 | 289,90 | 291,90 | 277,20 | 289,40 | -0,24% | 8.399,00 |
01.12.2023 | 294,90 | 296,90 | 286,80 | 290,10 | -1,33% | 4.899,00 |
30.11.2023 | 295,60 | 296,90 | 287,00 | 294,00 | -0,14% | 3.955,00 |
29.11.2023 | 286,00 | 295,70 | 284,10 | 294,40 | 3,84% | 9.511,00 |
28.11.2023 | 287,10 | 287,10 | 278,80 | 283,50 | -0,67% | 4.487,00 |
27.11.2023 | 283,90 | 293,10 | 283,90 | 285,40 | -0,07% | 9.072,00 |