208,350€
-0,02%
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 | 208,15 | 208,90 | 206,60 | 208,35 | -0,02% | - |
| 02.05.2024 | 202,85 | 209,55 | 202,55 | 208,40 | 2,84% | - |
| 30.04.2024 | 210,15 | 210,60 | 202,15 | 202,65 | -3,57% | - |
| 29.04.2024 | 208,85 | 212,40 | 208,85 | 210,15 | 0,62% | - |
| 26.04.2024 | 204,85 | 209,40 | 204,65 | 208,85 | 1,46% | - |
| 25.04.2024 | 206,25 | 208,25 | 201,20 | 205,85 | -0,07% | - |
| 24.04.2024 | 210,80 | 214,10 | 205,75 | 206,00 | -2,39% | - |
| 23.04.2024 | 198,45 | 211,65 | 194,90 | 211,05 | 6,35% | 49,00 |
| 22.04.2024 | 202,60 | 203,45 | 191,80 | 198,45 | -1,56% | 5,00 |
| 19.04.2024 | 208,45 | 208,80 | 195,48 | 201,60 | -3,29% | 123,00 |
| 18.04.2024 | 248,25 | 249,05 | 201,20 | 208,45 | -16,03% | 119,00 |
| 17.04.2024 | 253,20 | 253,60 | 246,80 | 248,25 | -1,95% | 25,00 |
| 16.04.2024 | 252,85 | 253,90 | 248,40 | 253,20 | 0,22% | - |
| 15.04.2024 | 249,80 | 258,15 | 248,60 | 252,65 | 1,22% | 10,00 |
| 12.04.2024 | 256,45 | 259,30 | 249,25 | 249,60 | -2,67% | - |
| 11.04.2024 | 252,70 | 256,60 | 249,75 | 256,45 | 1,56% | - |
| 10.04.2024 | 261,40 | 262,70 | 249,80 | 252,50 | -3,48% | - |
| 09.04.2024 | 254,45 | 261,70 | 254,00 | 261,60 | 2,81% | - |
| 08.04.2024 | 252,05 | 258,00 | 250,40 | 254,45 | 0,95% | - |
| 05.04.2024 | 254,00 | 254,65 | 249,35 | 252,05 | -0,77% | 27,00 |
| 04.04.2024 | 255,90 | 259,15 | 253,70 | 254,00 | -0,82% | 10,00 |
| 03.04.2024 | 257,25 | 258,45 | 250,70 | 256,10 | -0,70% | - |
| 02.04.2024 | 263,35 | 263,75 | 254,80 | 257,90 | -2,33% | 2,00 |
| 28.03.2024 | 262,65 | 268,75 | 261,60 | 264,05 | 0,53% | - |
| 27.03.2024 | 266,75 | 269,45 | 255,05 | 262,65 | -1,54% | 57,00 |
| 26.03.2024 | 271,05 | 272,55 | 266,45 | 266,75 | -1,59% | 30,00 |
| 25.03.2024 | 280,00 | 280,00 | 270,25 | 271,05 | -3,20% | 26,00 |
| 22.03.2024 | 275,75 | 281,05 | 274,90 | 280,00 | 1,54% | 10,00 |
| 21.03.2024 | 271,25 | 279,95 | 269,65 | 275,75 | 2,02% | 15,00 |
| 20.03.2024 | 263,30 | 270,95 | 262,85 | 270,30 | 2,66% | - |
| 19.03.2024 | 264,50 | 266,05 | 260,75 | 263,30 | -0,45% | - |
| 18.03.2024 | 273,70 | 276,90 | 264,15 | 264,50 | -3,31% | - |
| 15.03.2024 | 277,90 | 278,20 | 271,80 | 273,55 | -1,57% | - |
| 14.03.2024 | 272,10 | 278,95 | 271,80 | 277,90 | 2,13% | 20,00 |
| 13.03.2024 | 274,00 | 275,35 | 268,65 | 272,10 | -0,82% | - |
| 12.03.2024 | 271,45 | 274,85 | 268,30 | 274,35 | 1,07% | - |
| 11.03.2024 | 268,35 | 273,45 | 266,55 | 271,45 | 1,04% | - |
| 08.03.2024 | 269,70 | 272,65 | 265,65 | 268,65 | -0,39% | - |
| 07.03.2024 | 256,35 | 270,25 | 254,65 | 269,70 | 5,17% | 11,00 |
| 06.03.2024 | 251,25 | 258,90 | 251,20 | 256,45 | 1,99% | 30,00 |
| 05.03.2024 | 249,55 | 253,15 | 246,65 | 251,45 | 0,60% | - |
| 04.03.2024 | 253,40 | 253,75 | 248,35 | 249,95 | -1,28% | 1,00 |
| 01.03.2024 | 254,90 | 256,40 | 246,05 | 253,20 | -0,67% | - |
| 29.02.2024 | 250,90 | 257,05 | 250,90 | 254,90 | 1,68% | 141,00 |
| 28.02.2024 | 249,20 | 251,85 | 248,05 | 250,70 | 0,52% | - |
| 27.02.2024 | 245,80 | 251,45 | 244,60 | 249,40 | 1,46% | 7,00 |
| 26.02.2024 | 251,45 | 252,40 | 243,80 | 245,80 | -1,99% | - |
| 23.02.2024 | 253,20 | 254,30 | 248,05 | 250,80 | -0,95% | 8,00 |
| 22.02.2024 | 249,40 | 255,45 | 249,40 | 253,20 | 1,44% | 40,00 |
| 21.02.2024 | 250,05 | 252,85 | 239,75 | 249,60 | -0,18% | - |
| 20.02.2024 | 253,35 | 255,35 | 247,20 | 250,05 | -1,30% | - |
| 19.02.2024 | 252,10 | 255,15 | 248,05 | 253,35 | 0,50% | 2,00 |
| 16.02.2024 | 246,05 | 254,95 | 245,75 | 252,10 | 2,38% | - |
| 15.02.2024 | 241,70 | 246,60 | 239,75 | 246,25 | 1,88% | - |
| 14.02.2024 | 239,30 | 242,75 | 235,60 | 241,70 | 1,00% | - |
| 13.02.2024 | 242,70 | 246,25 | 237,20 | 239,30 | -1,32% | - |
| 12.02.2024 | 251,30 | 252,25 | 242,30 | 242,50 | -3,71% | - |
| 09.02.2024 | 250,80 | 255,45 | 249,55 | 251,85 | 0,42% | - |
| 08.02.2024 | 250,90 | 266,45 | 250,75 | 250,80 | -1,28% | - |
| 07.02.2024 | 236,30 | 255,65 | 235,25 | 254,05 | 7,51% | 58,00 |
| 06.02.2024 | 248,70 | 251,10 | 230,30 | 236,30 | -4,91% | 20,00 |
| 05.02.2024 | 243,25 | 248,75 | 240,05 | 248,50 | 1,95% | 100,00 |
| 02.02.2024 | 248,40 | 252,50 | 241,55 | 243,75 | -2,17% | 15,00 |
| 01.02.2024 | 249,35 | 251,65 | 245,10 | 249,15 | -0,48% | - |
| 31.01.2024 | 239,05 | 253,25 | 238,50 | 250,35 | 4,40% | 30,00 |
| 30.01.2024 | 239,95 | 244,80 | 227,55 | 239,80 | -0,06% | 44,00 |
| 29.01.2024 | 245,25 | 245,40 | 234,75 | 239,95 | -2,28% | 56,00 |
| 26.01.2024 | 230,55 | 246,55 | 229,00 | 245,55 | 6,51% | 68,00 |
| 25.01.2024 | 222,25 | 232,50 | 221,35 | 230,55 | 3,59% | - |
| 24.01.2024 | 223,25 | 227,85 | 221,45 | 222,55 | -0,40% | 45,00 |
| 23.01.2024 | 223,95 | 226,05 | 220,80 | 223,45 | -0,22% | - |
| 22.01.2024 | 222,80 | 226,25 | 220,15 | 223,95 | 0,74% | 10,00 |
| 19.01.2024 | 220,10 | 222,30 | 215,75 | 222,30 | 0,93% | - |
| 18.01.2024 | 221,40 | 225,95 | 218,50 | 220,25 | -0,52% | 38,00 |
| 17.01.2024 | 225,60 | 225,60 | 219,35 | 221,40 | -1,91% | 12,00 |
| 16.01.2024 | 228,70 | 228,80 | 218,65 | 225,70 | -1,53% | 15,00 |
| 15.01.2024 | 233,35 | 234,05 | 228,90 | 229,20 | -1,69% | - |
| 12.01.2024 | 236,45 | 240,80 | 230,15 | 233,15 | -1,31% | - |
| 11.01.2024 | 236,80 | 240,85 | 233,90 | 236,25 | -0,27% | 10,00 |
| 10.01.2024 | 241,95 | 247,45 | 236,05 | 236,90 | -2,09% | - |
| 09.01.2024 | 237,40 | 242,80 | 235,65 | 241,95 | 1,83% | - |
| 08.01.2024 | 238,35 | 239,35 | 232,15 | 237,60 | -0,31% | - |
| 05.01.2024 | 237,75 | 238,90 | 229,95 | 238,35 | 0,25% | - |
| 04.01.2024 | 243,70 | 246,20 | 235,15 | 237,75 | -2,48% | 6,00 |
| 03.01.2024 | 248,45 | 249,25 | 241,70 | 243,80 | -1,99% | - |
| 02.01.2024 | 240,00 | 252,15 | 238,55 | 248,75 | 3,71% | 25,00 |
| 29.12.2023 | 239,35 | 240,70 | 237,00 | 239,85 | 0,17% | - |
| 28.12.2023 | 239,70 | 241,35 | 235,25 | 239,45 | 0,02% | 60,00 |
| 27.12.2023 | 243,10 | 246,55 | 237,65 | 239,40 | -1,22% | 11,00 |
| 22.12.2023 | 242,85 | 244,10 | 238,60 | 242,35 | -0,25% | 250,00 |
| 21.12.2023 | 238,40 | 244,25 | 238,40 | 242,95 | 1,87% | - |
| 20.12.2023 | 239,95 | 244,90 | 238,50 | 238,50 | -0,52% | - |
| 19.12.2023 | 233,50 | 242,15 | 229,15 | 239,75 | 2,76% | 9,00 |
| 18.12.2023 | 230,45 | 233,75 | 225,85 | 233,30 | 1,24% | - |
| 15.12.2023 | 224,85 | 232,35 | 223,75 | 230,45 | 2,72% | 31,00 |
| 14.12.2023 | 210,90 | 224,90 | 210,90 | 224,35 | 6,38% | 53,00 |
| 13.12.2023 | 208,55 | 212,05 | 206,80 | 210,90 | 1,03% | 11,00 |
| 12.12.2023 | 208,85 | 210,40 | 205,00 | 208,75 | 0,02% | - |
| 11.12.2023 | 204,85 | 209,75 | 202,75 | 208,70 | 1,95% | 8,00 |
| 08.12.2023 | 202,90 | 210,70 | 201,60 | 204,70 | 0,99% | - |