Sartorius AG SRT
XETR · Almanya · Sağlık Teknolojisi
€199,40-6,60 (-%3,20)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €199,60 | -%3,11 | €208,00 | €208,00 | €199,60 | 2,39K |
| 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 |