184,875€
0,94%
Echtzeit-Aktienkurs Sartorius Stedim Biotech S.A.
Bid:
Ask:
Aktienkurse zur Sartorius Stedim Biotech S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 182,65 | 183,50 | 181,15 | 182,65 | -0,27% | 167.808,00 |
| 30.05.2024 | 181,50 | 184,90 | 181,10 | 183,15 | -0,68% | 53.302,00 |
| 29.05.2024 | 185,65 | 185,70 | 181,80 | 184,40 | -1,13% | 79.127,00 |
| 28.05.2024 | 187,50 | 188,75 | 186,15 | 186,50 | -0,61% | 61.198,00 |
| 27.05.2024 | 192,00 | 194,65 | 187,65 | 187,65 | -2,54% | 71.553,00 |
| 24.05.2024 | 189,95 | 192,55 | 187,40 | 192,55 | 0,21% | 118.167,00 |
| 23.05.2024 | 196,05 | 196,10 | 191,65 | 192,15 | -1,94% | 59.945,00 |
| 22.05.2024 | 192,00 | 195,95 | 191,00 | 195,95 | 1,01% | 79.016,00 |
| 21.05.2024 | 194,00 | 198,20 | 193,65 | 194,00 | -0,84% | 86.459,00 |
| 20.05.2024 | 195,95 | 200,30 | 195,40 | 195,65 | -0,58% | 73.262,00 |
| 17.05.2024 | 204,50 | 205,40 | 196,50 | 196,80 | -4,33% | 119.591,00 |
| 16.05.2024 | 214,70 | 215,10 | 193,90 | 205,70 | -4,33% | 175.718,00 |
| 15.05.2024 | 209,80 | 217,90 | 209,80 | 215,00 | 2,63% | 62.255,00 |
| 14.05.2024 | 204,10 | 214,30 | 203,10 | 209,50 | 2,90% | 94.483,00 |
| 13.05.2024 | 205,90 | 207,50 | 201,50 | 203,60 | -1,02% | 55.956,00 |
| 10.05.2024 | 208,80 | 210,30 | 205,50 | 205,70 | -0,96% | 60.131,00 |
| 09.05.2024 | 203,90 | 208,40 | 202,70 | 207,70 | 1,61% | 29.121,00 |
| 08.05.2024 | 208,40 | 210,60 | 204,40 | 204,40 | -1,83% | 39.761,00 |
| 07.05.2024 | 207,50 | 208,20 | 205,00 | 208,20 | 1,07% | 111.012,00 |
| 06.05.2024 | 208,30 | 209,60 | 204,90 | 206,00 | -1,10% | 31.935,00 |
| 03.05.2024 | 206,50 | 213,60 | 206,50 | 208,30 | 1,17% | 59.677,00 |
| 02.05.2024 | 210,00 | 210,00 | 202,40 | 205,90 | 1,43% | 108.028,00 |
| 30.04.2024 | 210,10 | 210,10 | 203,00 | 203,00 | -3,20% | 51.248,00 |
| 29.04.2024 | 209,10 | 212,50 | 208,30 | 209,70 | 0,67% | 58.943,00 |
| 26.04.2024 | 207,20 | 209,20 | 204,60 | 208,30 | 2,41% | 63.774,00 |
| 25.04.2024 | 208,30 | 208,30 | 201,30 | 203,40 | -2,35% | 89.724,00 |
| 24.04.2024 | 209,10 | 213,00 | 208,00 | 208,30 | -0,19% | 76.624,00 |
| 23.04.2024 | 196,50 | 210,80 | 194,90 | 208,70 | 6,21% | 106.382,00 |
| 22.04.2024 | 201,40 | 202,00 | 191,75 | 196,50 | -2,04% | 113.309,00 |
| 19.04.2024 | 205,00 | 205,30 | 195,40 | 200,60 | -4,29% | 169.509,00 |
| 18.04.2024 | 212,00 | 219,70 | 201,20 | 209,60 | -15,69% | 299.152,00 |
| 17.04.2024 | 252,30 | 252,30 | 246,60 | 248,60 | -1,54% | 50.723,00 |
| 16.04.2024 | 250,80 | 253,10 | 248,30 | 252,50 | -0,82% | 43.785,00 |
| 15.04.2024 | 250,30 | 258,00 | 248,50 | 254,60 | 1,60% | 39.906,00 |
| 12.04.2024 | 257,50 | 259,10 | 250,00 | 250,60 | -1,80% | 26.924,00 |
| 11.04.2024 | 252,00 | 255,20 | 249,70 | 255,20 | 0,99% | 42.598,00 |
| 10.04.2024 | 262,50 | 263,00 | 249,90 | 252,70 | -3,11% | 38.255,00 |
| 09.04.2024 | 254,60 | 261,50 | 254,30 | 260,80 | 2,31% | 38.408,00 |
| 08.04.2024 | 251,40 | 258,00 | 250,50 | 254,90 | 1,19% | 57.176,00 |
| 05.04.2024 | 251,10 | 253,20 | 248,30 | 251,90 | -2,06% | 47.208,00 |
| 04.04.2024 | 257,30 | 259,00 | 253,60 | 257,20 | 0,43% | 35.854,00 |
| 03.04.2024 | 257,40 | 258,60 | 250,60 | 256,10 | -0,89% | 62.338,00 |
| 02.04.2024 | 262,00 | 262,50 | 254,70 | 258,40 | -2,23% | 72.578,00 |
| 28.03.2024 | 263,20 | 268,70 | 261,50 | 264,30 | 0,76% | 48.852,00 |
| 27.03.2024 | 267,50 | 269,40 | 255,10 | 262,30 | -1,91% | 86.086,00 |
| 26.03.2024 | 272,90 | 272,90 | 267,40 | 267,40 | -1,40% | 49.596,00 |
| 25.03.2024 | 279,10 | 279,70 | 270,30 | 271,20 | -3,14% | 54.114,00 |
| 22.03.2024 | 275,00 | 281,00 | 275,00 | 280,00 | 1,41% | 37.454,00 |
| 21.03.2024 | 273,30 | 279,90 | 270,70 | 276,10 | 2,45% | 46.131,00 |
| 20.03.2024 | 263,50 | 270,90 | 263,30 | 269,50 | 2,04% | 73.817,00 |
| 19.03.2024 | 264,90 | 266,00 | 260,80 | 264,10 | -0,30% | 62.851,00 |
| 18.03.2024 | 273,00 | 276,80 | 264,10 | 264,90 | -2,79% | 45.615,00 |
| 15.03.2024 | 277,80 | 277,80 | 271,70 | 272,50 | -2,12% | 130.105,00 |
| 14.03.2024 | 272,50 | 279,00 | 272,40 | 278,40 | 2,35% | 63.028,00 |
| 13.03.2024 | 273,70 | 275,50 | 268,70 | 272,00 | -0,69% | 44.270,00 |
| 12.03.2024 | 271,50 | 274,80 | 268,50 | 273,90 | 1,26% | 48.065,00 |
| 11.03.2024 | 268,00 | 273,20 | 266,50 | 270,50 | 0,22% | 40.504,00 |
| 08.03.2024 | 269,00 | 272,70 | 265,60 | 269,90 | 0,15% | 56.948,00 |
| 07.03.2024 | 257,50 | 270,10 | 256,80 | 269,50 | 4,26% | 70.917,00 |
| 06.03.2024 | 251,40 | 258,50 | 250,80 | 258,50 | 2,70% | 74.788,00 |
| 05.03.2024 | 249,50 | 253,00 | 247,00 | 251,70 | 0,56% | 58.392,00 |
| 04.03.2024 | 253,50 | 253,50 | 248,50 | 250,30 | -1,11% | 41.526,00 |
| 01.03.2024 | 255,20 | 256,20 | 246,20 | 253,10 | -0,47% | 48.287,00 |
| 29.02.2024 | 251,50 | 257,20 | 251,00 | 254,30 | 1,36% | 115.414,00 |
| 28.02.2024 | 249,40 | 251,90 | 248,10 | 250,90 | 0,76% | 37.335,00 |
| 27.02.2024 | 246,40 | 251,40 | 244,80 | 249,00 | 1,06% | 51.280,00 |
| 26.02.2024 | 250,80 | 252,70 | 244,50 | 246,40 | -1,91% | 41.825,00 |
| 23.02.2024 | 253,90 | 254,40 | 248,10 | 251,20 | -0,99% | 42.873,00 |
| 22.02.2024 | 253,90 | 255,50 | 252,20 | 253,70 | 2,05% | 63.468,00 |
| 21.02.2024 | 249,60 | 252,60 | 239,80 | 248,60 | -0,28% | 61.799,00 |
| 20.02.2024 | 254,10 | 255,30 | 247,40 | 249,30 | -2,50% | 41.156,00 |
| 19.02.2024 | 252,10 | 255,70 | 248,00 | 255,70 | 0,75% | 54.158,00 |
| 16.02.2024 | 246,10 | 254,90 | 245,80 | 253,80 | 3,85% | 63.759,00 |
| 15.02.2024 | 242,10 | 244,80 | 240,00 | 244,40 | 1,45% | 77.537,00 |
| 14.02.2024 | 240,00 | 243,00 | 235,60 | 240,90 | 0,29% | 49.832,00 |
| 13.02.2024 | 243,00 | 246,00 | 237,10 | 240,20 | -1,15% | 68.592,00 |
| 12.02.2024 | 251,80 | 252,20 | 242,90 | 243,00 | -2,96% | 89.229,00 |
| 09.02.2024 | 251,70 | 255,80 | 249,60 | 250,40 | -0,32% | 159.470,00 |
| 08.02.2024 | 251,10 | 266,30 | 250,70 | 251,20 | -0,24% | 107.412,00 |
| 07.02.2024 | 251,80 | 256,00 | 240,70 | 251,80 | 0,32% | 378.154,00 |
| 06.02.2024 | 248,00 | 251,00 | 243,50 | 251,00 | 1,41% | 31.438,00 |
| 05.02.2024 | 241,50 | 247,50 | 240,10 | 247,50 | 1,98% | 47.904,00 |
| 02.02.2024 | 248,70 | 252,50 | 241,80 | 242,70 | -2,22% | 50.280,00 |
| 01.02.2024 | 250,00 | 251,70 | 245,50 | 248,20 | -1,19% | 56.082,00 |
| 31.01.2024 | 239,30 | 253,20 | 239,30 | 251,20 | 5,15% | 137.414,00 |
| 30.01.2024 | 242,00 | 244,50 | 227,60 | 238,90 | -0,17% | 78.821,00 |
| 29.01.2024 | 237,30 | 242,60 | 235,00 | 239,30 | -0,87% | 67.343,00 |
| 26.01.2024 | 237,20 | 246,90 | 232,00 | 241,40 | 6,11% | 192.423,00 |
| 25.01.2024 | 223,40 | 228,20 | 221,50 | 227,50 | 2,80% | 68.902,00 |
| 24.01.2024 | 225,00 | 228,00 | 221,30 | 221,30 | -0,72% | 59.431,00 |
| 23.01.2024 | 224,40 | 226,00 | 220,90 | 222,90 | -0,62% | 58.383,00 |
| 22.01.2024 | 223,00 | 226,10 | 220,20 | 224,30 | 1,36% | 53.413,00 |
| 19.01.2024 | 220,70 | 221,60 | 216,00 | 221,30 | 0,96% | 43.981,00 |
| 18.01.2024 | 222,90 | 225,90 | 219,20 | 219,20 | -0,86% | 82.102,00 |
| 17.01.2024 | 224,50 | 225,50 | 219,50 | 221,10 | -2,34% | 52.547,00 |
| 16.01.2024 | 226,00 | 227,50 | 218,60 | 226,40 | -2,25% | 69.461,00 |
| 15.01.2024 | 232,00 | 233,90 | 230,50 | 231,60 | -0,73% | 30.094,00 |
| 12.01.2024 | 237,40 | 240,80 | 230,10 | 233,30 | -0,81% | 77.676,00 |
| 11.01.2024 | 236,60 | 241,00 | 233,60 | 235,20 | -0,59% | 51.994,00 |
| 10.01.2024 | 242,00 | 244,60 | 236,00 | 236,60 | -2,31% | 58.430,00 |