Sartorius AG Pref SRT3
XETR · Deutschland · Gesundheitstechnologie
€281,80+8,30 (+3,03 %)
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.
Die neuesten 90 von 254 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-23 | €281,80 | +3,03 % | €276,00 | €282,90 | €272,30 | 133,08K |
| 2026-10-22 | €273,50 | +4,75 % | €264,40 | €282,20 | €263,90 | 262,59K |
| 2026-10-21 | €261,10 | -1,36 % | €264,00 | €272,50 | €255,60 | 221,03K |
| 2026-10-20 | €264,70 | +1,65 % | €259,00 | €264,70 | €258,90 | 108,84K |
| 2026-10-19 | €260,40 | -0,23 % | €259,60 | €265,80 | €258,50 | 81,73K |
| 2026-10-16 | €261,00 | -0,31 % | €262,50 | €263,50 | €256,30 | 120,24K |
| 2026-10-15 | €261,80 | +1,47 % | €257,10 | €261,80 | €256,00 | 145,67K |
| 2026-10-14 | €258,00 | +2,67 % | €253,30 | €262,30 | €251,40 | 137,37K |
| 2026-10-13 | €251,30 | -0,67 % | €254,40 | €255,10 | €250,60 | 117,97K |
| 2026-10-12 | €253,00 | 0,00 % | €254,00 | €257,70 | €252,40 | 66,75K |
| 2026-10-09 | €253,00 | +2,47 % | €250,30 | €256,10 | €249,40 | 81,09K |
| 2026-10-08 | €246,90 | -5,04 % | €257,50 | €257,50 | €244,10 | 105,64K |
| 2026-10-07 | €260,00 | +0,12 % | €258,00 | €261,30 | €255,60 | 85,83K |
| 2026-10-06 | €259,70 | +3,22 % | €254,30 | €271,90 | €254,10 | 271,82K |
| 2026-10-05 | €251,60 | +0,08 % | €251,10 | €253,20 | €246,50 | 84,33K |
| 2026-10-02 | €251,40 | +0,16 % | €249,10 | €254,30 | €247,00 | 103,98K |
| 2026-10-01 | €251,00 | -3,24 % | €256,80 | €259,30 | €249,60 | 82,36K |
| 2026-09-30 | €259,40 | -0,23 % | €262,20 | €263,60 | €256,70 | 143,74K |
| 2026-09-29 | €260,00 | -1,33 % | €263,20 | €268,70 | €259,40 | 67,05K |
| 2026-09-28 | €263,50 | +2,01 % | €258,20 | €268,30 | €258,00 | 103,77K |
| 2026-09-25 | €258,30 | -2,64 % | €267,50 | €270,00 | €258,20 | 158,17K |
| 2026-09-24 | €265,30 | +4,86 % | €251,10 | €265,30 | €251,00 | 148,03K |
| 2026-09-23 | €253,00 | 0,00 % | €252,40 | €254,90 | €248,70 | 83,43K |
| 2026-09-22 | €253,00 | +1,73 % | €249,70 | €254,80 | €247,40 | 86,86K |
| 2026-09-21 | €248,70 | +0,57 % | €248,90 | €253,50 | €245,20 | 98,17K |
| 2026-09-18 | €247,30 | -0,40 % | €247,30 | €249,60 | €245,70 | 107,20K |
| 2026-09-17 | €248,30 | +2,43 % | €244,80 | €248,40 | €243,80 | 73,57K |
| 2026-09-16 | €242,40 | +1,59 % | €237,30 | €244,70 | €236,30 | 61,58K |
| 2026-09-15 | €238,60 | +4,70 % | €227,60 | €239,00 | €226,60 | 91,54K |
| 2026-09-14 | €227,90 | -2,15 % | €230,70 | €233,80 | €226,20 | 104,97K |
| 2026-09-11 | €232,90 | +0,87 % | €230,90 | €234,20 | €230,30 | 62,93K |
| 2026-09-10 | €230,90 | -2,49 % | €235,80 | €237,00 | €230,90 | 62,47K |
| 2026-09-09 | €236,80 | -0,55 % | €236,30 | €237,20 | €232,30 | 66,67K |
| 2026-09-08 | €238,10 | +1,88 % | €233,10 | €240,20 | €232,50 | 57,59K |
| 2026-09-07 | €233,70 | -1,48 % | €235,50 | €235,50 | €230,20 | 74,37K |
| 2026-09-04 | €237,20 | -3,10 % | €243,90 | €245,00 | €237,20 | 85,71K |
| 2026-09-03 | €244,80 | -0,49 % | €245,20 | €249,60 | €243,40 | 63,74K |
| 2026-09-02 | €246,00 | -0,49 % | €245,30 | €251,00 | €241,40 | 65,58K |
| 2026-09-01 | €247,20 | -0,80 % | €251,80 | €255,50 | €245,60 | 94,29K |
| 2026-08-31 | €249,20 | -1,70 % | €251,70 | €252,50 | €246,90 | 74,26K |
| 2026-08-28 | €253,50 | +1,24 % | €250,90 | €254,30 | €249,70 | 57,36K |
| 2026-08-27 | €250,40 | +2,45 % | €244,00 | €251,20 | €243,80 | 107,53K |
| 2026-08-26 | €244,40 | -0,85 % | €243,70 | €246,00 | €241,60 | 45,21K |
| 2026-08-25 | €246,50 | +1,40 % | €242,60 | €246,90 | €240,70 | 52,16K |
| 2026-08-24 | €243,10 | -1,50 % | €246,00 | €247,60 | €243,10 | 69,32K |
| 2026-08-21 | €246,80 | -0,84 % | €248,90 | €249,90 | €242,20 | 60,96K |
| 2026-08-20 | €248,90 | +6,05 % | €242,30 | €252,20 | €242,30 | 176,43K |
| 2026-08-19 | €234,70 | +2,53 % | €228,60 | €237,70 | €225,90 | 78,48K |
| 2026-08-18 | €228,90 | -2,14 % | €232,40 | €234,30 | €228,90 | 67,50K |
| 2026-08-17 | €233,90 | -1,52 % | €237,40 | €237,80 | €231,70 | 79,35K |
| 2026-08-14 | €237,50 | +1,02 % | €234,90 | €240,40 | €233,60 | 66,46K |
| 2026-08-13 | €235,10 | -0,38 % | €237,40 | €240,80 | €234,80 | 44,30K |
| 2026-08-12 | €236,00 | -0,97 % | €238,00 | €238,50 | €233,70 | 70,14K |
| 2026-08-11 | €238,30 | -0,13 % | €237,20 | €239,40 | €233,10 | 57,87K |
| 2026-08-10 | €238,60 | +2,76 % | €233,50 | €239,30 | €232,60 | 54,67K |
| 2026-08-07 | €232,20 | +1,18 % | €229,80 | €235,20 | €229,30 | 49,42K |
| 2026-08-06 | €229,50 | +0,26 % | €230,00 | €235,30 | €229,30 | 68,17K |
| 2026-08-05 | €228,90 | +0,57 % | €229,20 | €231,70 | €222,30 | 54,07K |
| 2026-08-04 | €227,60 | +1,07 % | €226,60 | €229,70 | €224,80 | 66,77K |
| 2026-08-03 | €225,20 | +3,30 % | €220,60 | €230,70 | €219,60 | 93,18K |
| 2026-07-31 | €218,00 | -1,89 % | €221,80 | €225,80 | €218,00 | 120,90K |
| 2026-07-30 | €222,20 | -1,51 % | €224,20 | €229,90 | €222,20 | 104,77K |
| 2026-07-29 | €225,60 | +1,44 % | €223,10 | €226,00 | €221,30 | 92,97K |
| 2026-07-28 | €222,40 | +3,78 % | €213,70 | €226,00 | €210,70 | 144,78K |
| 2026-07-27 | €214,30 | -3,03 % | €224,90 | €227,40 | €214,30 | 115,36K |
| 2026-07-24 | €221,00 | -0,36 % | €223,60 | €224,90 | €214,30 | 115,87K |
| 2026-07-23 | €221,80 | +0,23 % | €230,80 | €233,00 | €209,50 | 330,23K |
| 2026-07-22 | €221,30 | +1,89 % | €216,00 | €227,30 | €214,50 | 211,36K |
| 2026-07-21 | €217,20 | -8,51 % | €233,60 | €242,00 | €208,00 | 390,58K |
| 2026-07-20 | €237,40 | -2,47 % | €242,70 | €246,30 | €236,40 | 66,95K |
| 2026-07-17 | €243,40 | -1,46 % | €245,40 | €251,30 | €243,40 | 76,40K |
| 2026-07-16 | €247,00 | -0,16 % | €246,10 | €248,60 | €243,00 | 102,37K |
| 2026-07-15 | €247,40 | -1,04 % | €249,20 | €250,30 | €247,10 | 52,03K |
| 2026-07-14 | €250,00 | +0,20 % | €247,70 | €250,80 | €243,40 | 59,02K |
| 2026-07-13 | €249,50 | +3,10 % | €240,50 | €249,70 | €237,40 | 107,46K |
| 2026-07-10 | €242,00 | +3,73 % | €235,40 | €246,70 | €234,60 | 160,07K |
| 2026-07-09 | €233,30 | +5,90 % | €219,10 | €234,60 | €217,70 | 107,53K |
| 2026-07-08 | €220,30 | -5,12 % | €230,40 | €230,50 | €220,30 | 114,99K |
| 2026-07-07 | €232,20 | +1,00 % | €229,70 | €234,10 | €228,00 | 84,94K |
| 2026-07-06 | €229,90 | +1,46 % | €227,90 | €233,40 | €225,40 | 66,07K |
| 2026-07-03 | €226,60 | -1,95 % | €232,10 | €232,10 | €224,90 | 59,68K |
| 2026-07-02 | €231,10 | +0,74 % | €229,70 | €232,80 | €226,60 | 53,40K |
| 2026-07-01 | €229,40 | -0,09 % | €229,30 | €232,80 | €225,00 | 61,85K |
| 2026-06-30 | €229,60 | +2,55 % | €224,60 | €230,00 | €223,80 | 94,73K |
| 2026-06-29 | €223,90 | -0,04 % | €224,00 | €230,50 | €223,90 | 97,62K |
| 2026-06-26 | €224,00 | -2,69 % | €226,70 | €230,70 | €222,70 | 59,47K |
| 2026-06-25 | €230,20 | +4,92 % | €217,30 | €232,00 | €215,70 | 198,39K |
| 2026-06-24 | €219,40 | +3,15 % | €212,80 | €221,10 | €211,90 | 106,01K |
| 2026-06-23 | €212,70 | -0,19 % | €211,30 | €217,00 | €210,40 | 96,76K |
| 2026-06-22 | €213,10 | +0,05 % | €214,80 | €219,00 | €210,10 | 101,71K |