292,400€
-11,31%
Echtzeit-Aktienkurs Sartorius AG Vz.
Bid:
Ask:
Aktienkurse zur Sartorius AG Vz. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 307,15 | 307,15 | 286,70 | 292,90 | -11,16% | - |
17.04.2024 | 336,30 | 338,30 | 328,00 | 329,70 | -2,51% | 112.625,00 |
16.04.2024 | 336,00 | 341,50 | 334,00 | 338,20 | -1,23% | 49.776,00 |
15.04.2024 | 334,60 | 346,20 | 333,40 | 342,40 | 2,24% | 56.764,00 |
12.04.2024 | 348,10 | 350,00 | 334,80 | 334,90 | -3,07% | 59.932,00 |
11.04.2024 | 339,50 | 347,20 | 338,40 | 345,50 | 1,62% | 59.855,00 |
10.04.2024 | 354,00 | 354,60 | 338,30 | 340,00 | -3,41% | 73.876,00 |
09.04.2024 | 346,90 | 353,50 | 344,60 | 352,00 | 0,98% | 51.010,00 |
08.04.2024 | 340,40 | 348,80 | 338,80 | 348,60 | 2,17% | 77.143,00 |
05.04.2024 | 340,20 | 344,50 | 338,10 | 341,20 | -2,51% | 91.329,00 |
04.04.2024 | 350,50 | 352,00 | 346,80 | 350,00 | -0,54% | 33.817,00 |
03.04.2024 | 356,00 | 357,60 | 347,20 | 351,90 | -1,23% | 90.847,00 |
02.04.2024 | 366,60 | 369,20 | 354,90 | 356,30 | -3,34% | 73.562,00 |
28.03.2024 | 366,80 | 375,20 | 365,10 | 368,60 | 1,26% | 73.581,00 |
27.03.2024 | 372,10 | 374,40 | 349,40 | 364,00 | -1,75% | 99.455,00 |
26.03.2024 | 370,40 | 372,10 | 366,30 | 370,50 | 0,03% | 40.307,00 |
25.03.2024 | 380,00 | 380,10 | 367,10 | 370,40 | -2,96% | 61.396,00 |
22.03.2024 | 373,10 | 383,70 | 373,10 | 381,70 | 2,50% | 63.397,00 |
21.03.2024 | 371,00 | 381,90 | 366,50 | 372,40 | 2,50% | 83.711,00 |
20.03.2024 | 366,00 | 371,10 | 360,60 | 363,30 | -0,33% | 72.048,00 |
19.03.2024 | 354,80 | 364,70 | 353,00 | 364,50 | 2,36% | 50.720,00 |
18.03.2024 | 364,70 | 368,80 | 356,10 | 356,10 | -1,68% | 74.986,00 |
15.03.2024 | 365,00 | 368,70 | 359,80 | 362,20 | -0,71% | 200.173,00 |
14.03.2024 | 360,00 | 369,40 | 360,00 | 364,80 | 1,33% | 62.930,00 |
13.03.2024 | 361,30 | 362,10 | 357,50 | 360,00 | -0,11% | 43.645,00 |
12.03.2024 | 359,50 | 361,10 | 352,10 | 360,40 | 0,50% | 61.969,00 |
11.03.2024 | 362,60 | 367,40 | 357,40 | 358,60 | -2,05% | 53.753,00 |
08.03.2024 | 367,60 | 372,20 | 360,90 | 366,10 | -0,46% | 47.851,00 |
07.03.2024 | 352,40 | 369,40 | 348,20 | 367,80 | 3,66% | 91.821,00 |
06.03.2024 | 348,50 | 355,20 | 347,90 | 354,80 | 1,87% | 83.176,00 |
05.03.2024 | 345,20 | 353,20 | 345,10 | 348,30 | 0,32% | 50.045,00 |
04.03.2024 | 350,60 | 350,80 | 345,00 | 347,20 | -1,28% | 35.527,00 |
01.03.2024 | 356,00 | 356,70 | 343,80 | 351,70 | 0,54% | 64.605,00 |
29.02.2024 | 350,00 | 357,20 | 346,40 | 349,80 | 1,27% | 162.296,00 |
28.02.2024 | 343,60 | 347,00 | 341,00 | 345,40 | 1,05% | 53.377,00 |
27.02.2024 | 336,10 | 342,30 | 333,70 | 341,80 | 1,36% | 56.495,00 |
26.02.2024 | 338,60 | 341,40 | 335,10 | 337,20 | -1,14% | 40.578,00 |
23.02.2024 | 342,20 | 345,00 | 337,30 | 341,10 | -0,03% | 49.995,00 |
22.02.2024 | 337,00 | 346,20 | 336,90 | 341,20 | 2,80% | 75.632,00 |
21.02.2024 | 332,90 | 338,80 | 317,20 | 331,90 | -0,90% | 102.021,00 |
20.02.2024 | 329,30 | 335,30 | 327,90 | 334,90 | 1,00% | 54.144,00 |
19.02.2024 | 334,30 | 335,90 | 324,80 | 331,60 | -1,81% | 72.514,00 |
16.02.2024 | 334,00 | 338,90 | 332,10 | 337,70 | 1,84% | 77.929,00 |
15.02.2024 | 330,50 | 333,10 | 326,20 | 331,60 | 0,67% | 60.549,00 |
14.02.2024 | 328,40 | 330,60 | 321,00 | 329,40 | -0,15% | 79.362,00 |
13.02.2024 | 334,00 | 340,30 | 326,60 | 329,90 | -1,52% | 68.452,00 |
12.02.2024 | 345,00 | 346,50 | 334,00 | 335,00 | -2,59% | 72.738,00 |
09.02.2024 | 343,10 | 348,10 | 334,90 | 343,90 | 0,41% | 91.574,00 |
08.02.2024 | 347,00 | 362,20 | 342,50 | 342,50 | -1,50% | 139.805,00 |
07.02.2024 | 349,00 | 349,00 | 332,40 | 347,70 | 2,42% | 319.321,00 |
06.02.2024 | 336,60 | 339,80 | 330,00 | 339,50 | 1,77% | 46.253,00 |
05.02.2024 | 331,00 | 336,80 | 327,70 | 333,60 | 0,69% | 70.240,00 |
02.02.2024 | 341,00 | 343,70 | 329,00 | 331,30 | -2,21% | 81.743,00 |
01.02.2024 | 337,80 | 342,10 | 332,70 | 338,80 | -0,62% | 95.536,00 |
31.01.2024 | 335,10 | 352,80 | 333,80 | 340,90 | 1,67% | 136.935,00 |
30.01.2024 | 327,90 | 339,60 | 310,30 | 335,30 | 2,85% | 240.362,00 |
29.01.2024 | 328,80 | 333,00 | 323,60 | 326,00 | -1,75% | 98.646,00 |
26.01.2024 | 328,90 | 338,60 | 320,00 | 331,80 | 9,90% | 319.063,00 |
25.01.2024 | 298,00 | 304,40 | 298,00 | 301,90 | 0,63% | 72.232,00 |
24.01.2024 | 300,40 | 305,00 | 298,90 | 300,00 | 0,91% | 54.662,00 |
23.01.2024 | 298,40 | 302,90 | 295,80 | 297,30 | -0,13% | 65.751,00 |
22.01.2024 | 298,90 | 300,70 | 291,90 | 297,70 | 0,54% | 61.589,00 |
19.01.2024 | 298,70 | 299,40 | 292,70 | 296,10 | -0,40% | 62.880,00 |
18.01.2024 | 299,60 | 301,10 | 293,70 | 297,30 | 1,05% | 66.373,00 |
17.01.2024 | 299,10 | 301,20 | 291,10 | 294,20 | -3,00% | 110.766,00 |
16.01.2024 | 293,70 | 306,50 | 293,20 | 303,30 | -1,72% | 161.128,00 |
15.01.2024 | 314,40 | 315,30 | 308,30 | 308,60 | -2,16% | 38.794,00 |
12.01.2024 | 318,00 | 322,20 | 314,80 | 315,40 | 0,13% | 63.977,00 |
11.01.2024 | 318,40 | 324,70 | 313,40 | 315,00 | -0,10% | 70.606,00 |
10.01.2024 | 325,40 | 325,60 | 312,70 | 315,30 | -2,60% | 80.979,00 |
09.01.2024 | 318,00 | 326,70 | 314,50 | 323,70 | 2,66% | 60.192,00 |
08.01.2024 | 314,90 | 319,30 | 310,80 | 315,30 | -0,25% | 58.023,00 |
05.01.2024 | 316,40 | 319,80 | 308,90 | 316,10 | -1,47% | 80.908,00 |
04.01.2024 | 326,70 | 331,80 | 316,40 | 320,80 | -3,14% | 94.241,00 |
03.01.2024 | 342,10 | 342,80 | 326,10 | 331,20 | -4,08% | 83.025,00 |
02.01.2024 | 340,00 | 349,30 | 337,90 | 345,30 | 3,63% | 92.933,00 |
29.12.2023 | 334,50 | 336,20 | 329,00 | 333,20 | -0,51% | 48.206,00 |
28.12.2023 | 335,00 | 338,50 | 331,20 | 334,90 | -0,06% | 43.792,00 |
27.12.2023 | 336,70 | 342,40 | 334,30 | 335,10 | -0,12% | 44.979,00 |
22.12.2023 | 335,00 | 338,20 | 331,80 | 335,50 | -0,74% | 82.462,00 |
21.12.2023 | 343,30 | 346,70 | 337,00 | 338,00 | -2,40% | 117.235,00 |
20.12.2023 | 347,30 | 350,40 | 345,00 | 346,30 | -0,86% | 72.681,00 |
19.12.2023 | 333,40 | 350,20 | 333,40 | 349,30 | 3,99% | 96.224,00 |
18.12.2023 | 338,10 | 340,50 | 332,40 | 335,90 | -1,81% | 79.481,00 |
15.12.2023 | 340,40 | 349,60 | 337,30 | 342,10 | 0,44% | 247.684,00 |
14.12.2023 | 330,00 | 341,30 | 329,50 | 340,60 | 7,31% | 179.176,00 |
13.12.2023 | 318,50 | 323,20 | 310,60 | 317,40 | -0,31% | 110.446,00 |
12.12.2023 | 317,00 | 320,00 | 312,20 | 318,40 | 1,18% | 99.409,00 |
11.12.2023 | 303,80 | 315,60 | 303,80 | 314,70 | 2,91% | 86.661,00 |
08.12.2023 | 296,30 | 309,20 | 295,90 | 305,80 | 3,63% | 143.880,00 |
07.12.2023 | 290,80 | 296,10 | 289,00 | 295,10 | 1,13% | 80.632,00 |
06.12.2023 | 283,90 | 293,90 | 282,50 | 291,80 | 3,18% | 101.003,00 |
05.12.2023 | 286,10 | 288,70 | 280,90 | 282,80 | -1,81% | 128.335,00 |
04.12.2023 | 285,00 | 292,30 | 276,20 | 288,00 | -0,03% | 112.690,00 |
01.12.2023 | 296,90 | 297,20 | 286,80 | 288,10 | -2,50% | 87.188,00 |
30.11.2023 | 294,90 | 296,80 | 287,00 | 295,50 | 0,34% | 171.768,00 |
29.11.2023 | 285,50 | 295,90 | 284,00 | 294,50 | 3,48% | 89.828,00 |
28.11.2023 | 283,80 | 287,00 | 278,40 | 284,60 | -0,49% | 78.875,00 |
27.11.2023 | 284,30 | 293,40 | 284,10 | 286,00 | 0,14% | 61.911,00 |
24.11.2023 | 284,80 | 288,20 | 279,10 | 285,60 | -0,14% | 77.852,00 |