Sartorius Stedim Biotech SA DIM
EURONEXT · Frankreich · Gesundheitstechnologie
€206,20-6,60 (-3,10 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €206,20 | -3,10 % | €211,40 | €213,40 | €206,00 | 89,73K |
| 2026-09-30 | €212,80 | -2,03 % | €218,00 | €220,60 | €212,80 | 159,88K |
| 2026-09-29 | €217,20 | +0,28 % | €216,80 | €221,60 | €215,20 | 109,14K |
| 2026-09-28 | €216,60 | +1,98 % | €211,00 | €218,80 | €210,20 | 90,64K |
| 2026-09-25 | €212,40 | -1,58 % | €216,00 | €218,80 | €212,20 | 89,71K |
| 2026-09-24 | €215,80 | +4,96 % | €205,60 | €215,80 | €205,00 | 119,20K |
| 2026-09-23 | €205,60 | -0,39 % | €205,00 | €206,60 | €203,40 | 54,43K |
| 2026-09-22 | €206,40 | +2,38 % | €201,00 | €208,00 | €199,40 | 112,65K |
| 2026-09-21 | €201,60 | +1,77 % | €198,50 | €203,00 | €198,10 | 130,22K |
| 2026-09-18 | €198,10 | +1,02 % | €196,30 | €198,80 | €195,50 | 232,19K |
| 2026-09-17 | €196,10 | +1,13 % | €194,00 | €197,20 | €193,90 | 76,53K |
| 2026-09-16 | €193,90 | +2,05 % | €190,00 | €195,10 | €189,30 | 37,32K |
| 2026-09-15 | €190,00 | +3,26 % | €183,90 | €190,00 | €183,30 | 70,80K |
| 2026-09-14 | €184,00 | -1,55 % | €186,90 | €188,80 | €182,40 | 81,21K |
| 2026-09-11 | €186,90 | +0,32 % | €187,10 | €188,80 | €185,30 | 57,09K |
| 2026-09-10 | €186,30 | -2,26 % | €189,70 | €191,70 | €186,30 | 63,46K |
| 2026-09-09 | €190,60 | +0,11 % | €189,00 | €190,70 | €186,50 | 79,48K |
| 2026-09-08 | €190,40 | +2,09 % | €186,10 | €191,90 | €185,30 | 53,27K |
| 2026-09-07 | €186,50 | -2,00 % | €189,50 | €189,50 | €185,00 | 42,21K |
| 2026-09-04 | €190,30 | -4,18 % | €199,30 | €199,50 | €190,30 | 63,47K |
| 2026-09-03 | €198,60 | +0,35 % | €199,30 | €203,00 | €197,10 | 79,90K |
| 2026-09-02 | €197,90 | +1,33 % | €195,90 | €201,20 | €192,80 | 93,41K |
| 2026-09-01 | €195,30 | -0,36 % | €196,60 | €200,20 | €194,50 | 120,34K |
| 2026-08-31 | €196,00 | -0,86 % | €197,40 | €198,60 | €193,90 | 219,12K |
| 2026-08-28 | €197,70 | +0,51 % | €196,80 | €199,50 | €196,00 | 56,92K |
| 2026-08-27 | €196,70 | +2,45 % | €191,70 | €196,70 | €190,50 | 65,44K |
| 2026-08-26 | €192,00 | -1,18 % | €194,00 | €194,70 | €191,30 | 49,41K |
| 2026-08-25 | €194,30 | +1,62 % | €191,50 | €194,30 | €190,40 | 65,03K |
| 2026-08-24 | €191,20 | -1,19 % | €194,50 | €196,60 | €191,20 | 43,63K |
| 2026-08-21 | €193,50 | -0,77 % | €194,50 | €195,50 | €190,70 | 77,27K |
| 2026-08-20 | €195,00 | +6,62 % | €187,00 | €195,40 | €187,00 | 114,53K |
| 2026-08-19 | €182,90 | +1,33 % | €179,90 | €185,80 | €178,30 | 68,97K |
| 2026-08-18 | €180,50 | -0,61 % | €181,00 | €183,20 | €180,10 | 74,50K |
| 2026-08-17 | €181,60 | -2,10 % | €185,60 | €186,30 | €178,90 | 91,33K |
| 2026-08-14 | €185,50 | +2,37 % | €181,40 | €186,80 | €180,20 | 74,77K |
| 2026-08-13 | €181,20 | +0,50 % | €180,50 | €183,00 | €180,50 | 51,36K |
| 2026-08-12 | €180,30 | -0,06 % | €180,00 | €181,60 | €178,30 | 60,90K |
| 2026-08-11 | €180,40 | -0,55 % | €181,60 | €182,50 | €177,70 | 81,64K |
| 2026-08-10 | €181,40 | +1,97 % | €179,30 | €182,90 | €178,00 | 57,78K |
| 2026-08-07 | €177,90 | +2,07 % | €174,00 | €180,30 | €173,80 | 63,61K |
| 2026-08-06 | €174,30 | +0,29 % | €174,60 | €177,60 | €174,00 | 55,05K |
| 2026-08-05 | €173,80 | +0,52 % | €173,40 | €175,50 | €169,80 | 62,23K |
| 2026-08-04 | €172,90 | +0,58 % | €172,20 | €175,20 | €170,40 | 74,73K |
| 2026-08-03 | €171,90 | +3,12 % | €167,30 | €174,60 | €166,00 | 65,59K |
| 2026-07-31 | €166,70 | -2,00 % | €171,60 | €173,30 | €166,70 | 137,69K |
| 2026-07-30 | €170,10 | -0,64 % | €171,00 | €174,60 | €169,80 | 57,06K |
| 2026-07-29 | €171,20 | +0,71 % | €170,00 | €171,20 | €167,30 | 86,58K |
| 2026-07-28 | €170,00 | +4,49 % | €163,00 | €170,90 | €161,20 | 102,87K |
| 2026-07-27 | €162,70 | -2,75 % | €168,50 | €170,50 | €162,70 | 101,78K |
| 2026-07-24 | €167,30 | +2,01 % | €163,80 | €169,20 | €160,80 | 105,32K |
| 2026-07-23 | €164,00 | -6,45 % | €176,60 | €182,40 | €159,30 | 215,01K |
| 2026-07-22 | €175,30 | +5,22 % | €167,00 | €175,30 | €163,60 | 134,44K |
| 2026-07-21 | €166,60 | -7,55 % | €178,80 | €182,70 | €158,90 | 213,16K |
| 2026-07-20 | €180,20 | -2,96 % | €185,00 | €187,40 | €179,90 | 55,08K |
| 2026-07-17 | €185,70 | -0,91 % | €186,10 | €189,20 | €185,30 | 107,07K |
| 2026-07-16 | €187,40 | -0,85 % | €189,00 | €189,30 | €185,70 | 65,34K |
| 2026-07-15 | €189,00 | +0,27 % | €188,50 | €190,80 | €187,20 | 52,19K |
| 2026-07-14 | €188,50 | -0,42 % | €187,00 | €190,60 | €185,20 | 69,08K |
| 2026-07-13 | €189,30 | +3,27 % | €182,50 | €189,30 | €181,40 | 80,80K |
| 2026-07-10 | €183,30 | +2,06 % | €180,00 | €188,50 | €180,00 | 71,73K |
| 2026-07-09 | €179,60 | +3,58 % | €174,80 | €181,20 | €171,60 | 75,70K |
| 2026-07-08 | €173,40 | -3,29 % | €178,50 | €179,10 | €173,40 | 73,50K |
| 2026-07-07 | €179,30 | -0,06 % | €180,00 | €183,20 | €177,70 | 61,82K |
| 2026-07-06 | €179,40 | -0,44 % | €180,40 | €183,20 | €178,20 | 68,03K |
| 2026-07-03 | €180,20 | -1,04 % | €182,40 | €182,50 | €177,70 | 36,89K |
| 2026-07-02 | €182,10 | +2,19 % | €178,00 | €182,40 | €175,20 | 66,01K |
| 2026-07-01 | €178,20 | -1,87 % | €180,00 | €182,70 | €175,90 | 131,72K |
| 2026-06-30 | €181,60 | +1,85 % | €179,40 | €181,70 | €178,30 | 111,38K |
| 2026-06-29 | €178,30 | +1,77 % | €176,40 | €180,20 | €176,40 | 92,62K |
| 2026-06-26 | €175,20 | -1,02 % | €175,70 | €177,10 | €172,80 | 62,40K |
| 2026-06-25 | €177,00 | +4,61 % | €168,20 | €177,80 | €166,40 | 76,36K |
| 2026-06-24 | €169,20 | +3,68 % | €164,00 | €170,40 | €163,00 | 84,31K |
| 2026-06-23 | €163,20 | +0,80 % | €161,30 | €165,70 | €161,30 | 92,35K |
| 2026-06-22 | €161,90 | -0,86 % | €164,40 | €167,30 | €160,40 | 67,85K |
| 2026-06-19 | €163,30 | -1,33 % | €165,30 | €165,80 | €161,50 | 134,42K |
| 2026-06-18 | €165,50 | -6,34 % | €174,50 | €174,50 | €158,70 | 162,67K |
| 2026-06-17 | €176,70 | +0,23 % | €177,50 | €179,50 | €174,80 | 67,07K |
| 2026-06-16 | €176,30 | +0,51 % | €176,80 | €179,30 | €175,30 | 66,89K |
| 2026-06-15 | €175,40 | -0,11 % | €180,00 | €181,00 | €174,80 | 54,04K |
| 2026-06-12 | €175,60 | -1,01 % | €180,00 | €181,70 | €174,30 | 69,62K |
| 2026-06-11 | €177,40 | -0,67 % | €179,00 | €180,80 | €176,40 | 53,61K |
| 2026-06-10 | €178,60 | +0,51 % | €178,70 | €181,30 | €177,60 | 74,73K |
| 2026-06-09 | €177,70 | -0,95 % | €179,90 | €182,60 | €176,40 | 58,59K |
| 2026-06-08 | €179,40 | +0,28 % | €176,70 | €181,30 | €175,20 | 55,88K |
| 2026-06-05 | €178,90 | -2,61 % | €183,00 | €184,90 | €178,40 | 68,03K |
| 2026-06-04 | €183,70 | +4,08 % | €177,20 | €183,70 | €176,80 | 79,34K |
| 2026-06-03 | €176,50 | +0,06 % | €176,40 | €177,20 | €174,30 | 61,31K |
| 2026-06-02 | €176,40 | -0,62 % | €177,60 | €182,50 | €175,00 | 81,90K |
| 2026-06-01 | €177,50 | -0,34 % | €177,20 | €179,20 | €174,00 | 76,51K |
| 2026-05-29 | €178,10 | +1,95 % | €175,80 | €183,30 | €175,40 | 189,57K |