Sartorius AG SRT
XETR · Deutschland · Gesundheitstechnologie
€203,00-3,00 (-1,46 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €204,00 | -0,97 % | €208,00 | €208,00 | €203,00 | 1,94K |
| 2026-09-30 | €206,00 | -0,24 % | €207,00 | €210,50 | €206,00 | 2,78K |
| 2026-09-29 | €206,50 | -0,24 % | €206,00 | €212,00 | €205,50 | 1,81K |
| 2026-09-28 | €207,00 | +0,24 % | €207,50 | €212,00 | €207,00 | 2,87K |
| 2026-09-25 | €206,50 | -1,43 % | €211,50 | €214,50 | €206,50 | 3,06K |
| 2026-09-24 | €209,50 | +1,95 % | €205,00 | €211,50 | €200,00 | 4,35K |
| 2026-09-23 | €205,50 | +0,49 % | €204,50 | €208,50 | €202,50 | 11,74K |
| 2026-09-22 | €204,50 | +3,28 % | €203,00 | €205,00 | €197,40 | 2,46K |
| 2026-09-21 | €198,00 | -0,10 % | €199,00 | €204,00 | €196,20 | 5,08K |
| 2026-09-18 | €198,20 | +0,71 % | €198,40 | €200,50 | €196,40 | 1,36K |
| 2026-09-17 | €196,80 | +1,23 % | €194,80 | €197,20 | €194,80 | 2,66K |
| 2026-09-16 | €194,40 | +1,78 % | €190,20 | €195,00 | €189,40 | 1,71K |
| 2026-09-15 | €191,00 | +5,18 % | €190,00 | €191,00 | €181,20 | 1,37K |
| 2026-09-14 | €181,60 | -1,52 % | €184,60 | €185,80 | €181,00 | 1,03K |
| 2026-09-11 | €184,40 | +0,44 % | €190,00 | €190,00 | €183,00 | 797 |
| 2026-09-10 | €183,60 | -2,55 % | €185,00 | €188,20 | €183,60 | 813 |
| 2026-09-09 | €188,40 | +0,21 % | €186,00 | €188,40 | €184,80 | 3,46K |
| 2026-09-08 | €188,00 | +1,62 % | €188,00 | €190,60 | €186,60 | 1,40K |
| 2026-09-07 | €185,00 | -2,43 % | €189,20 | €189,20 | €183,40 | 1,38K |
| 2026-09-04 | €189,60 | -2,37 % | €191,80 | €191,80 | €189,60 | 554 |
| 2026-09-03 | €194,20 | 0,00 % | €193,60 | €197,40 | €192,60 | 1,49K |
| 2026-09-02 | €194,20 | -0,31 % | €190,00 | €197,40 | €190,00 | 3,21K |
| 2026-09-01 | €194,80 | -1,42 % | €203,00 | €203,00 | €193,80 | 1,63K |
| 2026-08-31 | €197,60 | -1,10 % | €200,00 | €200,50 | €196,00 | 2,57K |
| 2026-08-28 | €199,80 | +2,04 % | €199,00 | €200,50 | €197,80 | 2,80K |
| 2026-08-27 | €195,80 | +1,45 % | €192,00 | €198,40 | €192,00 | 1,66K |
| 2026-08-26 | €193,00 | -1,03 % | €193,20 | €195,80 | €192,00 | 3,87K |
| 2026-08-25 | €195,00 | +1,04 % | €193,00 | €196,60 | €191,00 | 2,45K |
| 2026-08-24 | €193,00 | -1,63 % | €195,80 | €196,80 | €193,00 | 1,67K |
| 2026-08-21 | €196,20 | -1,90 % | €199,40 | €199,40 | €193,80 | 2,10K |
| 2026-08-20 | €200,00 | +6,50 % | €191,60 | €201,00 | €190,00 | 5,33K |
| 2026-08-19 | €187,80 | +2,29 % | €180,00 | €188,40 | €180,00 | 1,14K |
| 2026-08-18 | €183,60 | -2,34 % | €185,80 | €187,80 | €183,40 | 1,45K |
| 2026-08-17 | €188,00 | -1,05 % | €190,00 | €190,00 | €182,60 | 3,91K |
| 2026-08-14 | €190,00 | -1,14 % | €192,40 | €195,00 | €189,80 | 600 |
| 2026-08-13 | €192,20 | +1,05 % | €194,40 | €194,40 | €191,00 | 724 |
| 2026-08-12 | €190,20 | -1,25 % | €192,00 | €192,20 | €189,20 | 1,44K |
| 2026-08-11 | €192,60 | -0,93 % | €194,60 | €194,60 | €190,00 | 1,25K |
| 2026-08-10 | €194,40 | +2,32 % | €189,80 | €195,40 | €189,80 | 2,90K |
| 2026-08-07 | €190,00 | +1,50 % | €189,40 | €192,60 | €188,20 | 2,82K |
| 2026-08-06 | €187,20 | +1,63 % | €183,00 | €190,20 | €183,00 | 2,13K |
| 2026-08-05 | €184,20 | -0,22 % | €185,80 | €188,40 | €181,20 | 1,47K |
| 2026-08-04 | €184,60 | +0,87 % | €185,80 | €185,80 | €182,60 | 1,35K |
| 2026-08-03 | €183,00 | +3,39 % | €180,80 | €186,00 | €178,00 | 3,02K |
| 2026-07-31 | €177,00 | -0,11 % | €178,40 | €180,80 | €176,00 | 7,84K |
| 2026-07-30 | €177,20 | -0,11 % | €179,20 | €181,80 | €176,20 | 2,48K |
| 2026-07-29 | €177,40 | +0,68 % | €174,00 | €178,80 | €174,00 | 1,73K |
| 2026-07-28 | €176,20 | +3,65 % | €169,00 | €178,40 | €167,00 | 4,22K |
| 2026-07-27 | €170,00 | -2,30 % | €175,40 | €179,00 | €169,60 | 3,81K |
| 2026-07-24 | €174,00 | -1,14 % | €173,20 | €177,20 | €170,60 | 2,55K |
| 2026-07-23 | €176,00 | -1,90 % | €185,80 | €185,80 | €168,80 | 6,85K |
| 2026-07-22 | €179,40 | +2,40 % | €178,60 | €182,20 | €173,00 | 4,10K |
| 2026-07-21 | €175,20 | -7,59 % | €189,00 | €192,60 | €171,80 | 8,70K |
| 2026-07-20 | €189,60 | -1,96 % | €193,40 | €195,00 | €189,00 | 1,63K |
| 2026-07-17 | €193,40 | -1,53 % | €196,40 | €200,00 | €193,40 | 3,57K |
| 2026-07-16 | €196,40 | -1,21 % | €200,00 | €200,00 | €194,60 | 1,23K |
| 2026-07-15 | €198,80 | +0,30 % | €202,50 | €202,50 | €197,00 | 1,73K |
| 2026-07-14 | €198,20 | -0,50 % | €200,00 | €200,50 | €196,00 | 4,61K |
| 2026-07-13 | €199,20 | +1,84 % | €194,40 | €199,80 | €191,00 | 3,22K |
| 2026-07-10 | €195,60 | +3,60 % | €192,40 | €199,20 | €192,40 | 5,76K |
| 2026-07-09 | €188,80 | +4,54 % | €178,80 | €189,60 | €178,80 | 3,29K |
| 2026-07-08 | €180,60 | -3,32 % | €183,20 | €187,00 | €180,60 | 4,10K |
| 2026-07-07 | €186,80 | -0,53 % | €194,00 | €194,00 | €185,00 | 2,36K |
| 2026-07-06 | €187,80 | +0,21 % | €189,20 | €193,20 | €185,60 | 4,13K |
| 2026-07-03 | €187,40 | -1,68 % | €191,60 | €191,60 | €185,60 | 1,69K |
| 2026-07-02 | €190,60 | +0,32 % | €188,20 | €191,80 | €186,60 | 1,56K |
| 2026-07-01 | €190,00 | +1,17 % | €191,00 | €191,00 | €186,20 | 6,64K |
| 2026-06-30 | €187,80 | +1,51 % | €186,80 | €189,00 | €184,20 | 5,22K |
| 2026-06-29 | €185,00 | +0,43 % | €179,60 | €188,40 | €179,60 | 8,90K |
| 2026-06-26 | €184,20 | -2,75 % | €184,60 | €188,60 | €182,00 | 2,56K |
| 2026-06-25 | €189,40 | +6,17 % | €173,80 | €190,80 | €173,80 | 5,78K |
| 2026-06-24 | €178,40 | +1,48 % | €176,20 | €178,40 | €173,20 | 7,16K |
| 2026-06-23 | €175,80 | -0,57 % | €174,00 | €181,60 | €174,00 | 3,86K |
| 2026-06-22 | €176,80 | -2,64 % | €178,60 | €184,40 | €175,00 | 14,08K |
| 2026-06-19 | €181,60 | +4,85 % | €175,00 | €181,60 | €173,60 | 19,56K |
| 2026-06-18 | €173,20 | -5,25 % | €180,80 | €180,80 | €164,20 | 9,63K |
| 2026-06-17 | €182,80 | +0,22 % | €179,00 | €187,20 | €179,00 | 3,75K |
| 2026-06-16 | €182,40 | +0,66 % | €183,60 | €185,00 | €181,00 | 2,10K |
| 2026-06-15 | €181,20 | -0,22 % | €189,00 | €189,00 | €181,20 | 1,94K |
| 2026-06-12 | €181,60 | -0,87 % | €185,00 | €187,60 | €180,60 | 3,18K |
| 2026-06-11 | €183,20 | -2,24 % | €185,60 | €187,80 | €182,20 | 2,51K |
| 2026-06-10 | €187,40 | -0,21 % | €187,60 | €191,00 | €184,80 | 3,30K |
| 2026-06-09 | €187,80 | -1,68 % | €194,00 | €194,00 | €186,40 | 4,26K |
| 2026-06-08 | €191,00 | +0,95 % | €185,60 | €191,60 | €185,20 | 4,03K |
| 2026-06-05 | €189,20 | -2,97 % | €191,60 | €194,20 | €187,40 | 6,45K |
| 2026-06-04 | €195,00 | +2,63 % | €190,60 | €195,60 | €190,60 | 1,99K |
| 2026-06-03 | €190,00 | +0,32 % | €188,20 | €190,40 | €184,20 | 1,40K |
| 2026-06-02 | €189,40 | -0,94 % | €191,80 | €196,00 | €188,60 | 5,38K |
| 2026-06-01 | €191,20 | -1,75 % | €193,20 | €195,00 | €189,00 | 1,85K |
| 2026-05-29 | €194,60 | +3,29 % | €188,80 | €196,60 | €188,20 | 6,28K |