208,900€
0,77%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 207,10 | 207,10 | 207,10 | 207,10 | -0,10% | - |
| 02.05.2024 | 202,30 | 207,30 | 202,30 | 207,30 | -0,96% | 24,00 |
| 30.04.2024 | 209,30 | 209,30 | 209,30 | 209,30 | -0,81% | - |
| 29.04.2024 | 207,80 | 211,00 | 207,80 | 211,00 | 3,58% | 38,00 |
| 26.04.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -0,59% | - |
| 25.04.2024 | 204,90 | 204,90 | 204,90 | 204,90 | -3,26% | - |
| 24.04.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 7,08% | - |
| 23.04.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -0,05% | - |
| 22.04.2024 | 202,10 | 202,10 | 195,00 | 197,90 | -3,56% | 39,00 |
| 19.04.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -2,29% | - |
| 18.04.2024 | 245,30 | 245,30 | 210,00 | 210,00 | -16,33% | 30,00 |
| 17.04.2024 | 251,00 | 251,00 | 251,00 | 251,00 | 0,32% | - |
| 16.04.2024 | 250,20 | 250,20 | 250,20 | 250,20 | -0,24% | - |
| 15.04.2024 | 250,80 | 250,80 | 250,80 | 250,80 | -2,18% | - |
| 12.04.2024 | 256,40 | 256,40 | 256,40 | 256,40 | 1,75% | - |
| 11.04.2024 | 252,00 | 252,00 | 252,00 | 252,00 | -3,56% | - |
| 10.04.2024 | 261,30 | 261,30 | 261,30 | 261,30 | 3,04% | - |
| 09.04.2024 | 253,60 | 253,60 | 253,60 | 253,60 | -0,55% | - |
| 08.04.2024 | 251,50 | 255,00 | 251,50 | 255,00 | 0,75% | 8,00 |
| 05.04.2024 | 253,10 | 253,10 | 253,10 | 253,10 | -0,86% | - |
| 04.04.2024 | 255,30 | 255,30 | 255,30 | 255,30 | -0,62% | - |
| 03.04.2024 | 256,90 | 256,90 | 256,90 | 256,90 | -1,80% | - |
| 02.04.2024 | 261,60 | 261,60 | 261,60 | 261,60 | -0,23% | - |
| 28.03.2024 | 262,20 | 262,20 | 262,20 | 262,20 | -1,58% | - |
| 27.03.2024 | 266,40 | 266,40 | 266,40 | 266,40 | -1,66% | - |
| 26.03.2024 | 270,90 | 270,90 | 270,90 | 270,90 | -2,83% | - |
| 25.03.2024 | 279,20 | 279,20 | 278,80 | 278,80 | -0,61% | 50,00 |
| 22.03.2024 | 274,40 | 280,50 | 274,40 | 280,50 | 1,85% | 401,00 |
| 21.03.2024 | 269,10 | 275,40 | 269,10 | 275,40 | 2,00% | 3.403,00 |
| 20.03.2024 | 261,90 | 270,00 | 261,90 | 270,00 | 1,66% | 150,00 |
| 19.03.2024 | 262,90 | 265,60 | 262,90 | 265,60 | -3,94% | 65,00 |
| 18.03.2024 | 273,20 | 276,50 | 273,20 | 276,50 | 0,00% | 60,00 |
| 15.03.2024 | 277,50 | 277,50 | 276,50 | 276,50 | 0,55% | 400,00 |
| 14.03.2024 | 271,50 | 275,00 | 271,50 | 275,00 | 0,00% | 350,00 |
| 13.03.2024 | 273,60 | 275,00 | 273,60 | 275,00 | 0,47% | 50,00 |
| 12.03.2024 | 271,60 | 273,70 | 271,60 | 273,70 | 2,05% | 1,00 |
| 11.03.2024 | 268,20 | 268,20 | 268,20 | 268,20 | -1,40% | - |
| 08.03.2024 | 269,50 | 272,00 | 268,10 | 272,00 | 4,70% | 55,00 |
| 07.03.2024 | 254,90 | 260,00 | 254,90 | 259,80 | 1,48% | 409,00 |
| 06.03.2024 | 251,20 | 256,00 | 251,20 | 256,00 | 3,23% | 4.020,00 |
| 05.03.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -1,90% | - |
| 04.03.2024 | 252,80 | 252,80 | 252,80 | 252,80 | -0,82% | - |
| 01.03.2024 | 254,90 | 254,90 | 254,90 | 254,90 | 1,72% | - |
| 29.02.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 0,97% | - |
| 28.02.2024 | 248,20 | 248,20 | 248,20 | 248,20 | -0,20% | - |
| 27.02.2024 | 244,60 | 248,70 | 244,60 | 248,70 | -0,56% | 10,00 |
| 26.02.2024 | 250,10 | 250,10 | 250,10 | 250,10 | -0,75% | 2,00 |
| 23.02.2024 | 252,00 | 252,00 | 252,00 | 252,00 | 0,92% | - |
| 22.02.2024 | 249,70 | 249,70 | 249,70 | 249,70 | 0,04% | - |
| 21.02.2024 | 249,60 | 249,60 | 249,60 | 249,60 | -0,95% | - |
| 20.02.2024 | 252,00 | 252,00 | 252,00 | 252,00 | 0,32% | - |
| 19.02.2024 | 251,70 | 251,70 | 251,20 | 251,20 | 2,28% | 8,00 |
| 16.02.2024 | 245,60 | 245,60 | 245,60 | 245,60 | 1,87% | - |
| 15.02.2024 | 238,40 | 241,10 | 238,40 | 241,10 | 0,71% | 2,00 |
| 14.02.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,91% | - |
| 13.02.2024 | 241,60 | 241,60 | 241,60 | 241,60 | -3,59% | - |
| 12.02.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 0,28% | - |
| 09.02.2024 | 249,90 | 249,90 | 249,90 | 249,90 | -0,08% | - |
| 08.02.2024 | 250,10 | 250,10 | 250,10 | 250,10 | -1,38% | - |
| 07.02.2024 | 233,10 | 253,60 | 233,10 | 253,60 | 2,88% | 4,00 |
| 06.02.2024 | 247,60 | 247,60 | 244,60 | 246,50 | -0,16% | 62,00 |
| 05.02.2024 | 240,50 | 246,90 | 240,50 | 246,90 | -0,56% | 12,00 |
| 02.02.2024 | 248,30 | 248,30 | 248,30 | 248,30 | -0,16% | - |
| 01.02.2024 | 248,70 | 248,70 | 248,70 | 248,70 | 4,45% | - |
| 31.01.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -0,54% | - |
| 30.01.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -1,44% | - |
| 29.01.2024 | 242,90 | 242,90 | 242,90 | 242,90 | -0,49% | - |
| 26.01.2024 | 231,90 | 244,10 | 231,90 | 244,10 | 10,15% | 70,00 |
| 25.01.2024 | 221,60 | 221,60 | 221,60 | 221,60 | -1,16% | - |
| 24.01.2024 | 223,20 | 224,60 | 223,20 | 224,20 | 0,04% | 600,00 |
| 23.01.2024 | 224,10 | 224,10 | 224,10 | 224,10 | 0,31% | - |
| 22.01.2024 | 221,90 | 223,40 | 221,90 | 223,40 | 1,18% | 10,00 |
| 19.01.2024 | 218,50 | 220,80 | 218,50 | 220,80 | 0,18% | 3,00 |
| 18.01.2024 | 220,40 | 220,40 | 220,40 | 220,40 | -1,83% | - |
| 17.01.2024 | 222,70 | 224,50 | 222,70 | 224,50 | -0,36% | 23,00 |
| 16.01.2024 | 227,60 | 227,60 | 225,30 | 225,30 | -1,96% | 10,00 |
| 15.01.2024 | 231,40 | 231,40 | 229,80 | 229,80 | -2,67% | 20,00 |
| 12.01.2024 | 236,10 | 236,10 | 236,10 | 236,10 | -1,42% | - |
| 11.01.2024 | 239,50 | 239,50 | 239,50 | 239,50 | -1,64% | - |
| 10.01.2024 | 243,50 | 243,50 | 243,50 | 243,50 | 2,61% | - |
| 09.01.2024 | 237,30 | 237,30 | 237,30 | 237,30 | -0,25% | - |
| 08.01.2024 | 237,90 | 237,90 | 237,90 | 237,90 | 1,49% | - |
| 05.01.2024 | 237,00 | 237,00 | 234,40 | 234,40 | -2,98% | 600,00 |
| 04.01.2024 | 242,50 | 242,50 | 241,60 | 241,60 | -2,58% | 30,00 |
| 03.01.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -0,28% | - |
| 02.01.2024 | 238,00 | 250,00 | 238,00 | 248,70 | 3,97% | 446,00 |
| 29.12.2023 | 239,20 | 239,20 | 239,20 | 239,20 | -0,13% | - |
| 28.12.2023 | 239,50 | 239,50 | 239,50 | 239,50 | -0,91% | - |
| 27.12.2023 | 241,70 | 241,70 | 241,70 | 241,70 | 0,08% | - |
| 22.12.2023 | 241,50 | 241,50 | 241,50 | 241,50 | 0,08% | - |
| 21.12.2023 | 240,30 | 242,50 | 240,30 | 241,30 | 0,88% | 62,00 |
| 20.12.2023 | 239,20 | 239,20 | 239,20 | 239,20 | 4,00% | - |
| 19.12.2023 | 230,00 | 230,00 | 230,00 | 230,00 | -0,61% | 10,00 |
| 18.12.2023 | 229,50 | 231,40 | 229,50 | 231,40 | 3,07% | 21,00 |
| 15.12.2023 | 224,50 | 224,50 | 224,50 | 224,50 | 2,75% | - |
| 14.12.2023 | 210,80 | 218,50 | 210,80 | 218,50 | 5,61% | 400,00 |
| 13.12.2023 | 206,90 | 206,90 | 206,90 | 206,90 | -0,43% | - |
| 12.12.2023 | 208,40 | 208,40 | 207,80 | 207,80 | 1,02% | 30,00 |
| 11.12.2023 | 204,30 | 205,70 | 204,30 | 205,70 | 1,63% | 32,00 |
| 08.12.2023 | 202,40 | 202,40 | 202,40 | 202,40 | -0,20% | - |