Deutsche Märkte geschlossen

Sartorius AG (SRT.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
199,80-0,20 (-0,10%)
Ab 07:05PM CEST. Markt geöffnet.
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 2024201,00203,50199,00199,80199,806
24. Mai 2024206,50207,00200,00200,00200,0060
23. Mai 2024210,50211,00205,00205,00205,00-
22. Mai 2024214,00214,00208,00208,00208,00-
21. Mai 2024213,00214,50212,00212,00212,0023
20. Mai 2024215,50216,50211,50213,50213,5060
17. Mai 2024219,00219,50212,50213,00213,0026
16. Mai 2024231,00231,00215,00217,50217,5073
15. Mai 2024228,00232,00226,00228,50228,50-
14. Mai 2024220,00228,50219,00227,50227,50-
13. Mai 2024222,00222,00218,50218,50218,50-
10. Mai 2024225,00225,00218,50218,50218,50-
09. Mai 2024222,00224,00218,50222,50222,505
08. Mai 2024222,00225,00219,00219,50219,50-
07. Mai 2024222,00223,00218,50222,00222,00-
06. Mai 2024223,50223,50219,00219,50219,50-
03. Mai 2024221,50225,50218,50220,00220,00-
02. Mai 2024223,50223,50218,00218,50218,50429
30. Apr. 2024227,00227,00216,50218,00218,00243
29. Apr. 2024226,50228,00224,50224,50224,50661
26. Apr. 2024221,00226,50217,50224,00224,0020
25. Apr. 2024226,00226,00217,00217,50217,5012
24. Apr. 2024232,00232,50223,00225,50225,50160
23. Apr. 2024218,00237,00217,00231,50231,5044
22. Apr. 2024213,00215,50207,50215,50215,50-
19. Apr. 2024207,00213,50204,50210,00210,00430
18. Apr. 2024244,00244,00206,00209,00209,00420
17. Apr. 2024256,50257,50244,50244,50244,50-
16. Apr. 2024255,00259,50254,00255,00255,00-
15. Apr. 2024257,50265,50255,00255,00255,00-
12. Apr. 2024267,00268,00252,50253,50253,50-
11. Apr. 2024264,50268,50260,00264,00264,0020
10. Apr. 2024270,00271,50262,50262,50262,5089
09. Apr. 2024262,50269,50261,50268,00268,00-
08. Apr. 2024258,00264,00255,50261,50261,50-
05. Apr. 2024262,00262,50254,50254,50254,50-
04. Apr. 2024266,50268,00262,00262,00262,0023
03. Apr. 2024263,50267,00260,50263,00263,0028
02. Apr. 2024275,00275,00265,50265,50265,5025
02. Apr. 20240.73 Dividende
28. März 2024269,50275,50266,50272,00271,2714
27. März 2024278,50278,50265,00267,50266,7814
26. März 2024275,00279,50272,00274,50273,7627
25. März 2024284,50284,50271,00271,50270,77444
22. März 2024283,50290,00280,50285,50284,73573
21. März 2024282,50287,00278,50282,50281,7490
20. März 2024276,00281,50274,00278,00277,2520
19. März 2024271,50278,50270,00275,00274,2630
18. März 2024277,50278,00272,00272,00271,2748
15. März 2024276,00279,50273,50276,00275,2650
14. März 2024277,00280,00273,00273,50272,7750
13. März 2024276,50279,00273,00275,00274,2637
12. März 2024281,50283,00273,50275,50274,7695
11. März 2024274,50280,50274,00280,00279,2569
08. März 2024284,00284,00274,50274,50273,7620
07. März 2024277,50286,50274,50281,00280,2540
06. März 2024272,50279,00270,50275,50274,7650
05. März 2024272,50277,50266,00270,00269,28140
04. März 2024275,50275,50269,50269,50268,784
01. März 2024279,00279,00269,50272,50271,7718
29. Feb. 2024271,50281,50270,50274,00273,26100
28. Feb. 2024271,50275,50269,50269,50268,7826
27. Feb. 2024268,50274,00266,00269,50268,7850
26. Feb. 2024272,50276,00266,00266,00265,29200
23. Feb. 2024278,00278,00272,00272,00271,27-
22. Feb. 2024261,00277,50261,00274,00273,2610
21. Feb. 2024264,50268,00260,00261,00260,30-
20. Feb. 2024264,50265,50258,50260,50259,80-
19. Feb. 2024269,00269,00261,00263,50262,7953
16. Feb. 2024266,50273,50265,00269,00268,28-
15. Feb. 2024268,50268,50263,50264,50263,79400
14. Feb. 2024266,50268,50260,50266,50265,78176
13. Feb. 2024268,00270,50262,50262,50261,80243
12. Feb. 2024277,00277,00267,00267,00266,28103
09. Feb. 2024279,00279,00271,00272,00271,27-
08. Feb. 2024277,00287,50272,00275,50274,76150
07. Feb. 2024273,50276,50267,50272,00271,27-
06. Feb. 2024268,00275,00266,00268,50267,78-
05. Feb. 2024266,50273,00265,50268,00267,28-
02. Feb. 2024277,50277,50266,00266,00265,29-
01. Feb. 2024271,00275,00267,50273,00272,27291
31. Jan. 2024266,50280,00262,50270,00269,28777
30. Jan. 2024266,50271,50254,00265,00264,291.077
29. Jan. 2024268,50270,00263,50264,00263,2917
26. Jan. 2024242,00271,00242,00269,00268,28166
25. Jan. 2024240,50246,00240,50243,50242,8582
24. Jan. 2024242,50246,00240,50240,50239,8512
23. Jan. 2024241,00243,00238,50240,00239,367
22. Jan. 2024234,50241,50232,50239,00238,366
19. Jan. 2024242,00243,00237,50238,50237,8640
18. Jan. 2024238,00243,50238,00239,50238,8616
17. Jan. 2024240,50243,50235,00237,50236,86-
16. Jan. 2024245,50247,50240,00242,50241,8536
15. Jan. 2024249,00250,50245,50245,50244,843
12. Jan. 2024256,50257,50250,50252,50251,8210
11. Jan. 2024254,00260,00251,50254,00253,3264
10. Jan. 2024265,50266,00249,00251,50250,8393
09. Jan. 2024253,50263,50251,00258,50257,8154
08. Jan. 2024252,50254,50247,50254,50253,8287
05. Jan. 2024252,50255,50248,00253,00252,32-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...