205,300€
-4,56%
Echtzeit-Aktienkurs SARTOR.STED.B. EO-,20
Bid:
Ask:
Aktienkurse zur SARTOR.STED.B. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 201,80 | 201,80 | 197,00 | 197,00 | -8,41% | 95,00 |
| 15.05.2024 | 211,20 | 215,10 | 211,20 | 215,10 | 6,96% | 12,00 |
| 13.05.2024 | 201,10 | 201,10 | 201,10 | 201,10 | -0,98% | - |
| 09.05.2024 | 203,10 | 203,10 | 203,10 | 203,10 | -0,68% | - |
| 08.05.2024 | 204,50 | 204,50 | 204,50 | 204,50 | -0,78% | - |
| 07.05.2024 | 206,10 | 206,10 | 206,10 | 206,10 | 0,00% | 10,00 |
| 06.05.2024 | 207,60 | 207,60 | 206,10 | 206,10 | -1,06% | 1,00 |
| 03.05.2024 | 208,30 | 208,30 | 208,30 | 208,30 | 1,12% | - |
| 02.05.2024 | 204,10 | 206,00 | 204,10 | 206,00 | 1,48% | 1,00 |
| 30.04.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -3,20% | - |
| 29.04.2024 | 209,70 | 209,70 | 209,70 | 209,70 | 0,67% | - |
| 26.04.2024 | 208,30 | 208,30 | 208,30 | 208,30 | -0,48% | - |
| 23.04.2024 | 197,10 | 209,30 | 197,10 | 209,30 | 6,51% | 6,00 |
| 22.04.2024 | 196,50 | 196,50 | 196,50 | 196,50 | -2,09% | - |
| 19.04.2024 | 196,50 | 200,70 | 196,50 | 200,70 | -19,27% | 21,00 |
| 17.04.2024 | 248,60 | 248,60 | 248,60 | 248,60 | 0,00% | - |
| 16.04.2024 | 250,40 | 250,40 | 248,60 | 248,60 | -0,36% | 26,00 |
| 15.04.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -0,40% | 2,00 |
| 12.04.2024 | 250,50 | 250,50 | 250,50 | 250,50 | -1,84% | - |
| 11.04.2024 | 255,20 | 255,20 | 255,20 | 255,20 | 0,99% | - |
| 10.04.2024 | 252,70 | 252,70 | 252,70 | 252,70 | -3,11% | - |
| 09.04.2024 | 260,80 | 260,80 | 260,80 | 260,80 | 2,31% | - |
| 08.04.2024 | 254,90 | 254,90 | 254,90 | 254,90 | 1,15% | - |
| 05.04.2024 | 250,00 | 252,00 | 250,00 | 252,00 | -2,02% | 27,00 |
| 04.04.2024 | 257,20 | 257,20 | 257,20 | 257,20 | 0,31% | - |
| 03.04.2024 | 254,90 | 256,40 | 254,90 | 256,40 | -1,84% | 102,00 |
| 02.04.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -0,91% | 1,00 |
| 28.03.2024 | 263,60 | 263,60 | 263,60 | 263,60 | 1,50% | - |
| 27.03.2024 | 266,00 | 266,00 | 259,70 | 259,70 | -7,28% | 595,00 |
| 22.03.2024 | 280,10 | 280,10 | 280,10 | 280,10 | 1,41% | - |
| 21.03.2024 | 274,50 | 276,20 | 274,50 | 276,20 | 2,49% | 11,00 |
| 20.03.2024 | 265,90 | 269,50 | 265,90 | 269,50 | 2,04% | 162,00 |
| 19.03.2024 | 262,20 | 264,10 | 262,20 | 264,10 | -3,22% | 50,00 |
| 15.03.2024 | 276,30 | 276,30 | 272,90 | 272,90 | -1,66% | 2,00 |
| 14.03.2024 | 277,50 | 277,50 | 277,50 | 277,50 | 0,91% | 20,00 |
| 13.03.2024 | 275,00 | 275,00 | 275,00 | 275,00 | 0,44% | 100,00 |
| 12.03.2024 | 273,50 | 273,80 | 270,00 | 273,80 | 1,37% | 178,00 |
| 11.03.2024 | 270,10 | 270,10 | 270,10 | 270,10 | 0,04% | 21,00 |
| 08.03.2024 | 269,60 | 270,00 | 269,60 | 270,00 | 5,43% | 4,00 |
| 06.03.2024 | 253,50 | 256,10 | 253,50 | 256,10 | 2,32% | 37,00 |
| 04.03.2024 | 252,40 | 252,40 | 250,30 | 250,30 | -1,07% | 12,00 |
| 01.03.2024 | 256,30 | 256,30 | 253,00 | 253,00 | -0,86% | 1,00 |
| 29.02.2024 | 255,20 | 255,20 | 255,20 | 255,20 | 2,49% | 2,00 |
| 27.02.2024 | 245,90 | 249,00 | 245,90 | 249,00 | 1,01% | 40,00 |
| 26.02.2024 | 246,60 | 246,60 | 245,90 | 246,50 | -1,91% | 55,00 |
| 23.02.2024 | 250,00 | 251,30 | 249,90 | 251,30 | -0,12% | 69,00 |
| 21.02.2024 | 251,60 | 251,60 | 251,60 | 251,60 | -1,14% | 30,00 |
| 20.02.2024 | 254,50 | 254,50 | 254,50 | 254,50 | -0,04% | 1,00 |
| 19.02.2024 | 254,60 | 254,60 | 254,60 | 254,60 | 5,47% | - |
| 15.02.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 0,46% | 2,00 |
| 13.02.2024 | 240,00 | 240,30 | 240,00 | 240,30 | -3,84% | 250,00 |
| 12.02.2024 | 249,90 | 249,90 | 249,90 | 249,90 | -0,32% | 90,00 |
| 07.02.2024 | 251,90 | 251,90 | 250,70 | 250,70 | 0,00% | 47,00 |
| 06.02.2024 | 246,90 | 250,70 | 246,90 | 250,70 | 1,25% | 1,00 |
| 05.02.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -1,39% | - |
| 01.02.2024 | 251,10 | 251,10 | 251,10 | 251,10 | 5,64% | 1,00 |
| 30.01.2024 | 237,30 | 237,70 | 233,70 | 237,70 | -0,67% | 296,00 |
| 29.01.2024 | 239,30 | 239,30 | 239,30 | 239,30 | 5,23% | - |
| 25.01.2024 | 227,40 | 227,40 | 227,40 | 227,40 | 1,20% | - |
| 24.01.2024 | 224,70 | 224,70 | 224,70 | 224,70 | 0,81% | 11,00 |
| 23.01.2024 | 222,90 | 222,90 | 222,90 | 222,90 | 0,63% | - |
| 22.01.2024 | 221,50 | 221,50 | 221,50 | 221,50 | 0,73% | 1,00 |
| 17.01.2024 | 219,90 | 219,90 | 219,90 | 219,90 | -5,05% | 15,00 |
| 15.01.2024 | 232,20 | 232,20 | 231,60 | 231,60 | -0,43% | 2,00 |
| 12.01.2024 | 231,90 | 232,60 | 231,90 | 232,60 | -1,27% | 53,00 |
| 11.01.2024 | 235,60 | 235,60 | 235,60 | 235,60 | -0,38% | 43,00 |
| 10.01.2024 | 242,50 | 242,50 | 236,50 | 236,50 | -2,19% | 18,00 |
| 09.01.2024 | 241,80 | 241,80 | 241,80 | 241,80 | 2,81% | 7,00 |
| 08.01.2024 | 235,30 | 235,30 | 235,20 | 235,20 | -1,47% | 15,00 |
| 05.01.2024 | 235,50 | 238,70 | 235,50 | 238,70 | -0,04% | 15,00 |
| 04.01.2024 | 238,80 | 238,80 | 238,80 | 238,80 | -2,25% | - |
| 03.01.2024 | 244,30 | 244,30 | 244,30 | 244,30 | -1,93% | - |
| 02.01.2024 | 244,80 | 249,10 | 244,80 | 249,10 | 3,88% | 38,00 |
| 29.12.2023 | 239,80 | 239,80 | 239,80 | 239,80 | 0,33% | 8,00 |
| 28.12.2023 | 239,00 | 239,00 | 239,00 | 239,00 | -0,17% | 18,00 |
| 27.12.2023 | 239,40 | 239,40 | 239,40 | 239,40 | -1,28% | - |
| 22.12.2023 | 242,00 | 242,50 | 242,00 | 242,50 | 0,00% | 1,00 |
| 21.12.2023 | 240,20 | 242,50 | 240,20 | 242,50 | -0,21% | 1,00 |
| 20.12.2023 | 243,00 | 243,00 | 243,00 | 243,00 | 1,42% | - |
| 19.12.2023 | 239,60 | 239,60 | 239,60 | 239,60 | 3,72% | - |
| 18.12.2023 | 231,00 | 231,00 | 231,00 | 231,00 | 1,40% | 10,00 |
| 15.12.2023 | 225,00 | 228,70 | 225,00 | 227,80 | 3,08% | 13,00 |
| 14.12.2023 | 222,10 | 222,10 | 221,00 | 221,00 | 5,49% | 51,00 |
| 13.12.2023 | 210,70 | 210,70 | 209,50 | 209,50 | 0,67% | 7,00 |
| 12.12.2023 | 208,10 | 208,10 | 208,10 | 208,10 | 1,56% | 20,00 |
| 08.12.2023 | 210,00 | 210,00 | 204,90 | 204,90 | -0,44% | 30,00 |
| 06.12.2023 | 196,70 | 205,80 | 196,70 | 205,80 | 4,55% | 3,00 |
| 05.12.2023 | 196,85 | 196,85 | 196,85 | 196,85 | -1,92% | - |
| 04.12.2023 | 200,70 | 200,70 | 200,70 | 200,70 | -0,64% | - |
| 01.12.2023 | 206,00 | 206,00 | 202,00 | 202,00 | -2,13% | 4,00 |
| 30.11.2023 | 206,40 | 206,40 | 206,40 | 206,40 | 3,59% | - |
| 28.11.2023 | 199,25 | 199,25 | 199,25 | 199,25 | -1,07% | - |
| 27.11.2023 | 201,80 | 201,80 | 201,40 | 201,40 | -0,98% | 9,00 |
| 24.11.2023 | 204,00 | 204,00 | 203,40 | 203,40 | -0,10% | 20,00 |
| 23.11.2023 | 203,60 | 203,60 | 203,60 | 203,60 | 0,49% | - |
| 22.11.2023 | 202,60 | 202,60 | 202,60 | 202,60 | 0,40% | - |
| 21.11.2023 | 200,40 | 201,80 | 199,45 | 201,80 | 0,65% | 3,00 |
| 20.11.2023 | 200,50 | 200,50 | 200,50 | 200,50 | 0,10% | - |
| 17.11.2023 | 200,30 | 200,30 | 200,30 | 200,30 | 0,86% | - |
| 16.11.2023 | 198,60 | 198,60 | 198,60 | 198,60 | 4,64% | - |