209,450€
1,48%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 208,40 | 213,75 | 206,60 | 209,40 | 1,45% | 140,00 |
| 02.05.2024 | 203,30 | 208,80 | 202,80 | 206,40 | 1,78% | 184,00 |
| 30.04.2024 | 210,60 | 210,60 | 202,50 | 202,80 | -3,66% | 93,00 |
| 29.04.2024 | 210,00 | 212,20 | 209,30 | 210,50 | 0,72% | 83,00 |
| 26.04.2024 | 204,90 | 209,00 | 204,90 | 209,00 | 3,52% | 85,00 |
| 25.04.2024 | 206,20 | 208,10 | 201,90 | 201,90 | -2,32% | 61,00 |
| 24.04.2024 | 213,20 | 213,70 | 206,30 | 206,70 | -2,04% | 396,00 |
| 23.04.2024 | 198,45 | 212,00 | 195,95 | 211,00 | 6,06% | 619,00 |
| 22.04.2024 | 202,70 | 203,60 | 192,60 | 198,95 | -1,07% | 471,00 |
| 19.04.2024 | 207,30 | 208,60 | 196,45 | 201,10 | -3,36% | 436,00 |
| 18.04.2024 | 249,70 | 249,70 | 204,50 | 208,10 | -16,19% | 865,00 |
| 17.04.2024 | 252,10 | 252,10 | 246,80 | 248,30 | -2,21% | 20,00 |
| 16.04.2024 | 251,30 | 253,90 | 250,20 | 253,90 | 0,28% | 26,00 |
| 15.04.2024 | 250,80 | 257,70 | 249,70 | 253,20 | 1,48% | 217,00 |
| 12.04.2024 | 256,30 | 258,30 | 249,50 | 249,50 | -2,77% | 167,00 |
| 11.04.2024 | 253,20 | 256,60 | 250,20 | 256,60 | 1,62% | 80,00 |
| 10.04.2024 | 262,60 | 262,60 | 250,20 | 252,50 | -3,40% | 163,00 |
| 09.04.2024 | 253,80 | 261,90 | 253,80 | 261,40 | 2,83% | 21,00 |
| 08.04.2024 | 251,80 | 257,50 | 250,20 | 254,20 | 0,55% | 101,00 |
| 05.04.2024 | 254,50 | 254,50 | 249,60 | 252,80 | -1,06% | 70,00 |
| 04.04.2024 | 256,00 | 258,70 | 255,10 | 255,50 | -0,51% | 24,00 |
| 03.04.2024 | 256,70 | 257,60 | 251,10 | 256,80 | -0,43% | 69,00 |
| 02.04.2024 | 262,80 | 263,40 | 255,30 | 257,90 | -2,53% | 199,00 |
| 28.03.2024 | 262,90 | 268,70 | 262,10 | 264,60 | 0,99% | 104,00 |
| 27.03.2024 | 266,80 | 268,40 | 255,60 | 262,00 | -2,09% | 528,00 |
| 26.03.2024 | 271,90 | 271,90 | 267,60 | 267,60 | -1,51% | 82,00 |
| 25.03.2024 | 280,60 | 280,60 | 270,80 | 271,70 | -2,89% | 186,00 |
| 22.03.2024 | 274,70 | 280,80 | 274,70 | 279,80 | 1,30% | 130,00 |
| 21.03.2024 | 270,80 | 279,50 | 270,80 | 276,20 | 2,14% | 68,00 |
| 20.03.2024 | 262,50 | 271,40 | 262,50 | 270,40 | 2,62% | 221,00 |
| 19.03.2024 | 264,60 | 265,60 | 261,20 | 263,50 | -0,72% | 70,00 |
| 18.03.2024 | 273,60 | 274,60 | 264,50 | 265,40 | -3,14% | 334,00 |
| 15.03.2024 | 277,80 | 277,80 | 272,10 | 274,00 | -1,26% | 104,00 |
| 14.03.2024 | 272,70 | 278,90 | 271,60 | 277,50 | 2,17% | 125,00 |
| 13.03.2024 | 274,60 | 275,00 | 270,10 | 271,60 | -1,13% | 37,00 |
| 12.03.2024 | 273,20 | 274,70 | 270,40 | 274,70 | 0,92% | 344,00 |
| 11.03.2024 | 268,60 | 273,40 | 267,10 | 272,20 | 0,59% | 109,00 |
| 08.03.2024 | 270,80 | 272,40 | 267,20 | 270,60 | -0,07% | 133,00 |
| 07.03.2024 | 255,60 | 270,80 | 255,60 | 270,80 | 5,78% | 331,00 |
| 06.03.2024 | 251,70 | 259,40 | 251,70 | 256,00 | 2,40% | 254,00 |
| 05.03.2024 | 248,90 | 252,20 | 247,50 | 250,00 | -0,36% | 108,00 |
| 04.03.2024 | 253,20 | 253,90 | 249,20 | 250,90 | -1,14% | 288,00 |
| 01.03.2024 | 256,20 | 256,20 | 247,30 | 253,80 | -0,63% | 74,00 |
| 29.02.2024 | 251,40 | 256,30 | 251,40 | 255,40 | 2,00% | 91,00 |
| 28.02.2024 | 249,30 | 251,40 | 248,40 | 250,40 | 0,44% | 32,00 |
| 27.02.2024 | 245,30 | 251,20 | 244,50 | 249,30 | 1,14% | 69,00 |
| 26.02.2024 | 250,20 | 251,60 | 246,50 | 246,50 | -2,10% | 35,00 |
| 23.02.2024 | 252,00 | 253,80 | 248,00 | 251,80 | -0,55% | 173,00 |
| 22.02.2024 | 251,10 | 255,00 | 251,10 | 253,20 | 1,56% | 114,00 |
| 21.02.2024 | 250,20 | 252,40 | 241,50 | 249,30 | -0,12% | 217,00 |
| 20.02.2024 | 253,50 | 255,00 | 248,00 | 249,60 | -1,30% | 249,00 |
| 19.02.2024 | 252,80 | 255,00 | 249,20 | 252,90 | -0,04% | 74,00 |
| 16.02.2024 | 246,00 | 254,30 | 246,00 | 253,00 | 2,47% | 105,00 |
| 15.02.2024 | 239,90 | 246,90 | 239,90 | 246,90 | 2,24% | 176,00 |
| 14.02.2024 | 237,40 | 241,50 | 236,60 | 241,50 | 1,17% | 38,00 |
| 13.02.2024 | 242,50 | 242,60 | 238,70 | 238,70 | -1,61% | 78,00 |
| 12.02.2024 | 248,90 | 250,90 | 242,60 | 242,60 | -3,65% | 129,00 |
| 09.02.2024 | 254,00 | 254,00 | 250,80 | 251,80 | 0,48% | 69,00 |
| 08.02.2024 | 255,40 | 265,40 | 250,60 | 250,60 | 0,08% | 156,00 |
| 07.02.2024 | 236,80 | 255,10 | 236,80 | 250,40 | 6,55% | 684,00 |
| 06.02.2024 | 246,70 | 250,10 | 230,00 | 235,00 | -4,86% | 596,00 |
| 05.02.2024 | 240,10 | 247,00 | 239,80 | 247,00 | 1,15% | 559,00 |
| 02.02.2024 | 245,10 | 245,10 | 244,20 | 244,20 | -1,85% | 7,00 |
| 01.02.2024 | 249,90 | 250,40 | 247,30 | 248,80 | -0,76% | 572,00 |
| 31.01.2024 | 245,00 | 252,80 | 244,90 | 250,70 | 4,55% | 353,00 |
| 30.01.2024 | 240,60 | 240,60 | 228,50 | 239,80 | 0,17% | 249,00 |
| 29.01.2024 | 243,60 | 243,60 | 236,10 | 239,40 | -2,60% | 141,00 |
| 26.01.2024 | 232,70 | 245,80 | 232,50 | 245,80 | 6,04% | 465,00 |
| 25.01.2024 | 225,00 | 233,80 | 222,10 | 231,80 | 2,98% | 165,00 |
| 24.01.2024 | 225,70 | 226,40 | 225,10 | 225,10 | 1,26% | 80,00 |
| 23.01.2024 | 221,60 | 222,70 | 221,50 | 222,30 | -0,67% | 131,00 |
| 22.01.2024 | 222,30 | 224,50 | 221,20 | 223,80 | 0,81% | 115,00 |
| 19.01.2024 | 219,00 | 222,00 | 216,00 | 222,00 | 1,32% | 267,00 |
| 18.01.2024 | 224,10 | 224,10 | 219,10 | 219,10 | -0,90% | 112,00 |
| 17.01.2024 | 222,80 | 224,10 | 220,80 | 221,10 | -1,86% | 102,00 |
| 16.01.2024 | 228,60 | 228,60 | 219,00 | 225,30 | -1,70% | 217,00 |
| 15.01.2024 | 230,10 | 233,70 | 229,20 | 229,20 | -1,97% | 342,00 |
| 12.01.2024 | 239,10 | 239,10 | 231,70 | 233,80 | -1,23% | 42,00 |
| 11.01.2024 | 244,30 | 240,30 | 235,60 | 236,70 | 0,21% | 313,00 |
| 10.01.2024 | 244,30 | 246,80 | 236,10 | 236,20 | -2,64% | 287,00 |
| 09.01.2024 | 237,80 | 242,60 | 236,80 | 242,60 | 2,32% | 293,00 |
| 08.01.2024 | 238,10 | 238,50 | 233,00 | 237,10 | 1,02% | 196,00 |
| 05.01.2024 | 235,50 | 235,60 | 229,90 | 234,70 | -1,30% | 57,00 |
| 04.01.2024 | 245,00 | 245,00 | 236,30 | 237,80 | -2,62% | 179,00 |
| 03.01.2024 | 245,50 | 246,00 | 242,80 | 244,20 | -2,09% | 362,00 |
| 02.01.2024 | 238,10 | 252,10 | 238,10 | 249,40 | 3,79% | 147,00 |
| 29.12.2023 | 240,40 | 240,40 | 240,30 | 240,30 | 0,33% | 14,00 |
| 28.12.2023 | 239,10 | 239,50 | 237,50 | 239,50 | 0,46% | 194,00 |
| 27.12.2023 | 242,30 | 246,00 | 238,00 | 238,40 | -1,85% | 239,00 |
| 22.12.2023 | 242,60 | 243,00 | 239,80 | 242,90 | 0,04% | 161,00 |
| 21.12.2023 | 243,10 | 243,10 | 240,70 | 242,80 | 1,63% | 148,00 |
| 20.12.2023 | 240,20 | 244,20 | 238,20 | 238,90 | -0,50% | 214,00 |
| 19.12.2023 | 231,50 | 242,00 | 231,50 | 240,10 | 2,74% | 381,00 |
| 18.12.2023 | 231,70 | 233,70 | 230,20 | 233,70 | 1,13% | 133,00 |
| 15.12.2023 | 227,80 | 231,50 | 226,30 | 231,10 | 2,94% | 113,00 |
| 14.12.2023 | 216,70 | 224,50 | 216,70 | 224,50 | 7,62% | 273,00 |
| 13.12.2023 | 207,70 | 210,70 | 207,70 | 208,60 | -0,19% | 68,00 |
| 12.12.2023 | 208,20 | 209,50 | 207,80 | 209,00 | 0,48% | 209,00 |
| 11.12.2023 | 204,50 | 209,10 | 204,50 | 208,00 | 0,05% | 173,00 |
| 08.12.2023 | 210,30 | 210,30 | 207,60 | 207,90 | 2,51% | 68,00 |