484,500€
-1,28%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 490,80 | 490,80 | 490,80 | 490,80 | 0,00% | - |
| 16.12.2021 | 490,80 | 490,80 | 490,80 | 490,80 | 5,19% | - |
| 15.12.2021 | 490,80 | 490,80 | 466,61 | 466,61 | -4,93% | - |
| 14.12.2021 | 490,80 | 490,80 | 490,80 | 490,80 | -0,22% | - |
| 13.12.2021 | 499,40 | 499,40 | 491,90 | 491,90 | 1,67% | - |
| 10.12.2021 | 483,80 | 483,80 | 483,80 | 483,80 | 0,00% | - |
| 09.12.2021 | 483,80 | 484,40 | 483,80 | 483,80 | -1,67% | - |
| 08.12.2021 | 481,41 | 497,30 | 481,41 | 492,00 | 2,35% | - |
| 07.12.2021 | 471,20 | 480,91 | 471,11 | 480,70 | 0,76% | - |
| 06.12.2021 | 477,05 | 477,05 | 477,05 | 477,05 | -1,92% | - |
| 03.12.2021 | 486,11 | 486,41 | 486,05 | 486,41 | -1,71% | - |
| 02.12.2021 | 503,10 | 503,10 | 494,86 | 494,86 | -2,99% | - |
| 01.12.2021 | 491,30 | 522,30 | 478,80 | 510,10 | 4,98% | - |
| 30.11.2021 | 485,91 | 485,91 | 485,91 | 485,91 | 0,00% | - |
| 29.11.2021 | 485,91 | 516,21 | 485,91 | 485,91 | 0,00% | - |
| 26.11.2021 | 480,00 | 521,80 | 480,00 | 485,91 | -1,86% | - |
| 25.11.2021 | 480,00 | 495,10 | 480,00 | 495,10 | 3,15% | - |
| 24.11.2021 | 480,00 | 480,00 | 480,00 | 480,00 | 0,00% | - |
| 23.11.2021 | 480,00 | 480,00 | 480,00 | 480,00 | 2,91% | - |
| 22.11.2021 | 466,41 | 466,41 | 466,41 | 466,41 | 0,00% | - |
| 19.11.2021 | 466,41 | 466,41 | 466,41 | 466,41 | -3,40% | - |
| 18.11.2021 | 450,01 | 482,80 | 450,01 | 482,80 | 7,29% | - |
| 17.11.2021 | 450,01 | 450,01 | 450,01 | 450,01 | 0,00% | - |
| 15.11.2021 | 450,01 | 450,01 | 450,01 | 450,01 | -1,10% | - |
| 12.11.2021 | 455,00 | 455,00 | 455,00 | 455,00 | 0,00% | - |
| 11.11.2021 | 455,00 | 455,00 | 455,00 | 455,00 | -0,76% | - |
| 10.11.2021 | 460,76 | 467,41 | 455,40 | 458,50 | -2,58% | - |
| 09.11.2021 | 459,50 | 471,51 | 459,50 | 470,66 | 0,46% | - |
| 08.11.2021 | 477,80 | 477,80 | 463,91 | 468,50 | 3,40% | - |
| 05.11.2021 | 0,00 | 488,80 | 0,00 | 453,10 | -7,92% | - |
| 04.11.2021 | 493,00 | 493,15 | 491,95 | 492,05 | -0,19% | - |
| 03.11.2021 | 493,45 | 494,15 | 493,00 | 493,00 | 0,43% | - |
| 02.11.2021 | 483,61 | 490,91 | 483,51 | 490,91 | 1,09% | - |
| 01.11.2021 | 482,80 | 488,80 | 481,50 | 485,61 | 2,19% | - |
| 29.10.2021 | 479,01 | 479,01 | 474,51 | 475,20 | -0,79% | - |
| 28.10.2021 | 474,75 | 479,01 | 474,75 | 479,01 | 0,77% | - |
| 27.10.2021 | 479,05 | 479,80 | 475,35 | 475,35 | -0,66% | - |
| 26.10.2021 | 484,25 | 485,70 | 472,45 | 478,50 | -0,85% | - |
| 25.10.2021 | 481,70 | 484,91 | 480,45 | 482,60 | 0,91% | - |
| 22.10.2021 | 480,60 | 480,65 | 477,70 | 478,25 | -0,90% | - |
| 21.10.2021 | 477,70 | 482,60 | 474,25 | 482,60 | 4,99% | - |
| 20.10.2021 | 468,61 | 468,61 | 459,25 | 459,65 | -1,92% | - |
| 19.10.2021 | 474,45 | 476,00 | 465,55 | 468,65 | -0,31% | - |
| 18.10.2021 | 466,75 | 470,11 | 464,85 | 470,11 | 1,22% | - |
| 15.10.2021 | 467,11 | 470,11 | 464,45 | 464,45 | -0,48% | - |
| 14.10.2021 | 458,30 | 466,70 | 458,30 | 466,70 | 2,75% | - |
| 13.10.2021 | 438,66 | 456,91 | 438,66 | 454,20 | 3,37% | - |
| 12.10.2021 | 431,00 | 445,05 | 431,00 | 439,41 | 0,00% | - |
| 11.10.2021 | 441,20 | 441,20 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 441,55 | 441,55 | 441,20 | 441,20 | 0,89% | - |
| 07.10.2021 | 449,80 | 450,75 | 435,15 | 437,30 | -2,39% | - |
| 06.10.2021 | 450,36 | 450,86 | 442,65 | 448,00 | -1,17% | - |
| 05.10.2021 | 0,00 | 455,51 | 0,00 | 453,30 | 0,00% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 548,80 | 548,80 | 542,40 | 542,40 | -0,51% | - |
| 09.09.2021 | 538,20 | 547,21 | 537,80 | 545,20 | 1,02% | - |
| 08.09.2021 | 541,60 | 543,80 | 537,90 | 539,70 | -0,30% | - |
| 07.09.2021 | 540,60 | 544,90 | 540,51 | 541,30 | 0,46% | - |
| 06.09.2021 | 538,21 | 538,80 | 537,10 | 538,80 | 1,26% | - |
| 03.09.2021 | 532,80 | 533,50 | 527,80 | 532,10 | -0,21% | - |
| 02.09.2021 | 524,01 | 534,41 | 522,30 | 533,21 | 2,92% | - |
| 01.09.2021 | 519,01 | 519,60 | 517,41 | 518,10 | 0,78% | - |
| 31.08.2021 | 530,01 | 530,01 | 514,00 | 514,10 | -2,50% | - |
| 30.08.2021 | 518,41 | 527,40 | 517,50 | 527,30 | 2,13% | - |
| 27.08.2021 | 511,61 | 516,50 | 510,20 | 516,30 | 1,18% | - |
| 26.08.2021 | 523,41 | 523,41 | 510,20 | 510,30 | -2,52% | - |
| 25.08.2021 | 520,60 | 523,50 | 520,60 | 523,50 | 1,02% | - |
| 24.08.2021 | 517,80 | 519,90 | 517,60 | 518,20 | 0,06% | - |
| 23.08.2021 | 513,40 | 518,80 | 512,50 | 517,90 | 1,51% | - |
| 20.08.2021 | 505,10 | 510,20 | 504,10 | 510,20 | 1,80% | - |
| 19.08.2021 | 501,20 | 501,20 | 501,20 | 501,20 | 0,00% | - |
| 18.08.2021 | 495,00 | 502,00 | 495,00 | 501,20 | 1,25% | - |
| 17.08.2021 | 481,91 | 496,70 | 481,70 | 495,00 | 2,96% | - |
| 16.08.2021 | 481,20 | 481,70 | 479,80 | 480,75 | 0,20% | - |
| 13.08.2021 | 479,85 | 479,85 | 477,91 | 479,80 | 0,40% | - |
| 12.08.2021 | 487,20 | 487,20 | 477,91 | 477,91 | -1,91% | - |
| 11.08.2021 | 488,15 | 490,15 | 487,20 | 487,20 | -0,22% | - |
| 10.08.2021 | 491,00 | 491,95 | 488,30 | 488,30 | 0,22% | - |
| 09.08.2021 | 487,20 | 487,20 | 487,20 | 487,20 | -0,77% | - |
| 06.08.2021 | 492,90 | 492,90 | 491,01 | 491,01 | -0,38% | - |
| 05.08.2021 | 493,70 | 494,60 | 492,10 | 492,90 | 0,21% | - |
| 04.08.2021 | 487,20 | 491,85 | 486,80 | 491,85 | 1,23% | - |
| 03.08.2021 | 487,11 | 487,20 | 485,86 | 485,86 | 1,17% | - |
| 02.08.2021 | 474,70 | 480,25 | 474,70 | 480,25 | 0,98% | - |
| 30.07.2021 | 473,10 | 477,20 | 473,10 | 475,60 | 1,24% | - |
| 29.07.2021 | 467,30 | 470,61 | 467,30 | 469,76 | 1,22% | - |
| 28.07.2021 | 463,35 | 464,35 | 463,35 | 464,10 | 0,35% | - |
| 27.07.2021 | 457,11 | 462,50 | 457,11 | 462,50 | 0,95% | - |
| 26.07.2021 | 466,30 | 468,01 | 458,15 | 458,15 | -0,81% | - |
| 23.07.2021 | 449,41 | 461,91 | 449,41 | 461,91 | 2,78% | - |
| 22.07.2021 | 438,91 | 449,41 | 437,80 | 449,41 | -0,60% | - |
| 21.07.2021 | 454,30 | 454,80 | 452,11 | 452,11 | -0,48% | - |
| 20.07.2021 | 453,70 | 454,30 | 453,70 | 454,30 | 0,20% | - |
| 19.07.2021 | 453,55 | 453,55 | 452,40 | 453,40 | -0,03% | - |
| 16.07.2021 | 453,55 | 453,55 | 453,55 | 453,55 | 0,00% | - |
| 15.07.2021 | 452,00 | 453,55 | 451,65 | 453,55 | 0,52% | - |
| 14.07.2021 | 441,11 | 451,20 | 441,11 | 451,20 | 2,29% | - |
| 13.07.2021 | 439,35 | 441,11 | 439,10 | 441,11 | 0,41% | - |
| 12.07.2021 | 437,41 | 442,35 | 437,41 | 439,30 | 0,43% | - |
| 09.07.2021 | 435,60 | 438,60 | 434,10 | 437,41 | 0,41% | - |