Sartorius AG (SATG)

SATG
🏛️ Deutschland →
159.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 157.80 160.00 157.80 159.40 0.0M
2025-09-26 157.60 160.60 157.60 160.60 0.0M
2025-09-25 165.40 165.40 165.40 165.40 0.0M
2025-09-24 170.40 170.40 168.80 168.80 0.0M
2025-09-23 170.00 170.00 170.00 170.00 0.0M
2025-09-22 173.80 174.80 173.60 174.80 0.0M
2025-09-19 168.00 168.00 168.00 168.00 0.0M
2025-09-18 163.60 170.00 163.60 170.00 0.0M
2025-09-17 162.20 162.20 162.20 162.20 0.0M
2025-09-16 162.40 165.00 162.40 163.40 0.0M
2025-09-15 158.20 158.20 158.20 158.20 0.0M
2025-09-12 157.20 160.40 157.20 160.40 0.0M
2025-09-11 159.40 159.40 159.00 159.00 0.0M
2025-09-10 161.40 163.00 161.40 163.00 0.0M
2025-09-09 157.00 157.00 157.00 157.00 0.0M
2025-09-08 157.80 157.80 157.80 157.80 0.0M
2025-09-05 160.00 160.00 158.80 158.80 0.0M
2025-09-04 159.00 159.00 155.00 155.00 0.0M
2025-09-03 161.00 161.00 161.00 161.00 0.0M
2025-09-02 165.60 165.60 165.60 165.60 0.0M
2025-09-01 161.20 168.20 161.20 166.80 0.0M
2025-08-29 160.00 160.00 160.00 160.00 0.0M
2025-08-28 156.00 162.00 156.00 162.00 0.0M
2025-08-27 159.40 159.40 159.40 159.40 0.0M
2025-08-26 160.60 160.60 160.00 160.00 0.0M
2025-08-25 160.20 161.40 160.20 161.40 0.0M
2025-08-22 157.40 157.40 157.40 157.40 0.0M
2025-08-21 158.20 160.60 158.20 160.60 0.0M
2025-08-20 159.40 159.40 159.40 159.40 0.0M
2025-08-19 159.60 159.60 159.60 159.60 0.0M
2025-08-18 162.60 162.60 160.00 160.00 0.0M
2025-08-15 161.20 161.20 161.20 161.20 0.0M
2025-08-14 160.40 164.00 160.40 163.80 0.0M
2025-08-13 161.00 163.40 161.00 162.40 0.0M
2025-08-12 157.40 165.20 156.20 165.20 0.0M
2025-08-11 148.80 151.80 148.80 151.80 0.0M
2025-08-08 146.40 154.00 146.40 147.40 0.0M
2025-08-07 146.80 146.80 146.80 146.80 0.0M
2025-08-06 150.00 150.00 146.60 146.60 0.0M
2025-08-05 150.00 150.00 149.00 149.00 0.0M
2025-08-04 150.60 150.60 150.60 150.60 0.0M
2025-08-01 155.40 155.40 150.00 150.60 0.0M
2025-07-31 161.00 161.00 157.00 157.00 0.0M
2025-07-30 160.00 160.00 159.80 159.80 0.0M
2025-07-29 156.80 163.00 156.80 163.00 0.0M
2025-07-28 157.60 160.00 157.60 160.00 0.0M
2025-07-25 158.80 158.80 158.80 158.80 0.0M
2025-07-24 160.00 162.40 160.00 160.20 0.0M
2025-07-23 159.20 162.40 159.20 162.40 0.0M
2025-07-22 173.40 173.40 152.00 153.80 0.0M
2025-07-21 167.00 167.00 167.00 167.00 0.0M
2025-07-18 170.20 170.20 169.00 169.00 0.0M
2025-07-17 169.60 169.60 169.60 169.60 0.0M
2025-07-16 170.20 172.00 170.20 172.00 0.0M
2025-07-15 170.00 170.00 170.00 170.00 0.0M
2025-07-14 175.60 175.60 175.60 175.60 0.0M
2025-07-11 181.00 181.00 181.00 181.00 0.0M
2025-07-10 175.20 177.40 175.20 177.40 0.0M
2025-07-09 177.20 177.20 177.20 177.20 0.0M
2025-07-08 175.40 178.80 175.20 178.80 0.0M
2025-07-07 176.40 176.40 175.80 175.80 0.0M
2025-07-04 178.00 178.00 178.00 178.00 0.0M
2025-07-03 181.20 184.60 181.20 184.60 0.0M
2025-07-02 175.60 181.40 175.60 181.40 0.0M
2025-07-01 175.00 175.00 175.00 175.00 0.0M
2025-06-30 176.20 176.20 176.20 176.20 0.0M
2025-06-27 176.00 176.00 176.00 176.00 0.0M
2025-06-26 170.20 179.80 170.20 175.20 0.0M
2025-06-25 172.20 172.20 172.20 172.20 0.0M
2025-06-24 170.20 170.20 170.20 170.20 0.0M
2025-06-23 170.20 170.20 170.20 170.20 0.0M
2025-06-20 173.60 173.60 173.60 173.60 0.0M
2025-06-19 166.40 166.40 166.40 166.40 0.0M
2025-06-18 167.60 167.60 167.60 167.60 0.0M
2025-06-17 169.60 169.60 169.60 169.60 0.0M
2025-06-16 164.00 164.00 164.00 164.00 0.0M
2025-06-13 162.40 168.60 162.40 168.60 0.0M
2025-06-12 167.00 167.00 167.00 167.00 0.0M
2025-06-11 168.80 170.00 168.80 170.00 0.0M
2025-06-10 165.00 172.00 165.00 172.00 0.0M
2025-06-09 165.20 165.20 165.20 165.20 0.0M
2025-06-06 163.00 163.00 163.00 163.00 0.0M
2025-06-05 166.40 166.40 163.00 163.00 0.0M
2025-06-04 164.40 164.40 164.40 164.40 0.0M
2025-06-03 165.40 165.40 165.40 165.40 0.0M
2025-06-02 173.00 173.00 173.00 173.00 0.0M
2025-05-30 173.20 173.20 173.20 173.20 0.0M
2025-05-29 173.20 173.20 173.20 173.20 0.0M
2025-05-28 174.60 174.60 174.60 174.60 0.0M
2025-05-27 174.80 174.80 174.80 174.80 0.0M
2025-05-26 182.20 182.20 182.20 182.20 0.0M
2025-05-23 178.40 178.40 178.40 178.40 0.0M
2025-05-22 181.20 182.00 181.20 182.00 0.0M
2025-05-21 183.00 183.00 183.00 183.00 0.0M
2025-05-20 183.60 183.60 183.60 183.60 0.0M
2025-05-19 185.00 186.60 183.00 183.00 0.0M
2025-05-16 182.60 184.60 182.60 184.60 0.0M
2025-05-15 185.00 185.00 185.00 185.00 0.0M
2025-05-14 184.60 189.00 184.60 189.00 0.0M
2025-05-13 185.80 190.00 185.80 190.00 0.0M
2025-05-12 183.60 183.60 183.60 183.60 0.0M
2025-05-09 183.80 183.80 183.80 183.80 0.0M
2025-05-08 182.80 182.80 182.80 182.80 0.0M
2025-05-07 188.80 188.80 188.80 188.80 0.0M
2025-05-06 191.00 191.00 191.00 191.00 0.0M
2025-05-05 190.80 190.80 190.80 190.80 0.0M
2025-05-02 183.60 191.20 183.60 190.80 0.0M
2025-04-30 184.60 184.60 184.60 184.60 0.0M
2025-04-29 182.00 182.00 182.00 182.00 0.0M
2025-04-28 183.60 183.60 183.60 183.60 0.0M
2025-04-25 186.80 186.80 186.80 186.80 0.0M
2025-04-24 187.20 188.60 187.20 188.60 0.0M
2025-04-23 182.00 185.00 182.00 185.00 0.0M
2025-04-22 176.00 178.20 175.00 178.20 0.0M
2025-04-17 172.00 172.00 172.00 172.00 0.0M
2025-04-16 166.40 186.20 166.40 175.00 0.0M
2025-04-15 160.60 160.60 159.40 159.40 0.0M
2025-04-14 156.00 156.00 156.00 156.00 0.0M
2025-04-11 155.20 155.20 155.20 155.20 0.0M
2025-04-10 157.00 157.00 156.80 156.80 0.0M
2025-04-09 145.80 145.80 145.40 145.40 0.0M
2025-04-08 145.20 151.60 145.20 151.60 0.0M
2025-04-07 148.00 149.60 138.20 149.60 0.0M
2025-04-04 159.20 159.20 150.00 150.00 0.0M
2025-04-03 164.00 167.80 157.80 157.80 0.0M
2025-04-02 170.40 170.40 170.40 170.40 0.0M
2025-04-01 170.00 171.40 170.00 171.40 0.0M
2025-03-31 174.60 174.60 168.80 170.00 0.0M
2025-03-28 173.80 173.80 173.80 173.80 0.0M
2025-03-27 172.80 172.80 172.80 172.80 0.0M
2025-03-26 180.40 180.40 172.60 175.60 0.0M
2025-03-25 182.80 182.80 180.20 180.20 0.0M
2025-03-24 180.40 180.40 180.40 180.40 0.0M
2025-03-21 184.00 184.20 180.20 180.20 0.0M
2025-03-20 186.00 186.40 186.00 186.40 0.0M
2025-03-19 187.80 189.60 187.80 189.60 0.0M
2025-03-18 192.60 192.60 192.60 192.60 0.0M
2025-03-17 186.60 191.40 186.60 191.40 0.0M
2025-03-14 189.00 190.00 188.40 190.00 0.0M
2025-03-13 183.80 183.80 183.80 183.80 0.0M
2025-03-12 177.20 177.20 177.20 177.20 0.0M
2025-03-11 178.40 178.40 178.40 178.40 0.0M
2025-03-10 182.20 182.20 179.00 179.00 0.0M
2025-03-07 187.00 187.00 187.00 187.00 0.0M
2025-03-06 182.40 182.40 182.40 182.40 0.0M
2025-03-05 178.00 178.00 171.00 171.00 0.0M
2025-03-04 184.80 184.80 184.80 184.80 0.0M
2025-03-03 190.60 190.60 190.60 190.60 0.0M
2025-02-28 189.00 189.00 189.00 189.00 0.0M
2025-02-27 191.80 191.80 191.80 191.80 0.0M
2025-02-26 193.20 199.80 193.20 199.80 0.0M
2025-02-25 187.20 187.20 187.20 187.20 0.0M
2025-02-24 188.20 188.20 188.20 188.20 0.0M
2025-02-21 195.20 198.40 195.20 198.40 0.0M
2025-02-20 187.20 194.40 187.20 194.40 0.0M
2025-02-19 189.60 189.60 189.60 189.60 0.0M
2025-02-18 192.40 192.40 192.40 192.40 0.0M
2025-02-17 195.00 195.00 194.40 194.40 0.0M
2025-02-14 197.80 198.40 196.60 196.60 0.0M
2025-02-13 200.00 202.00 196.80 196.80 0.0M
2025-02-12 203.50 203.50 197.20 201.00 0.0M
2025-02-11 200.50 200.50 197.20 197.20 0.0M
2025-02-10 198.40 198.40 198.40 198.40 0.0M
2025-02-07 202.00 202.00 202.00 202.00 0.0M
2025-02-06 210.00 210.00 204.50 204.50 0.0M
2025-02-05 209.50 210.00 209.00 209.00 0.0M
2025-02-04 214.50 214.50 214.00 214.00 0.0M
2025-02-03 215.50 217.00 215.50 217.00 0.0M
2025-01-31 224.50 224.50 220.00 220.00 0.0M
2025-01-30 214.00 229.00 214.00 229.00 0.0M
2025-01-29 223.00 223.00 217.00 217.00 0.0M
2025-01-28 213.00 229.50 213.00 229.50 0.0M
2025-01-27 196.00 199.00 196.00 199.00 0.0M
2025-01-24 196.60 196.60 196.60 196.60 0.0M
2025-01-23 197.00 200.00 197.00 200.00 0.0M
2025-01-22 193.40 193.40 193.40 193.40 0.0M
2025-01-21 188.00 188.00 188.00 188.00 0.0M
2025-01-20 182.20 188.40 182.20 187.00 0.0M
2025-01-17 187.20 189.00 187.20 189.00 0.0M
2025-01-16 188.00 188.00 188.00 188.00 0.0M
2025-01-15 189.00 189.00 189.00 189.00 0.0M
2025-01-14 192.20 192.20 192.20 192.20 0.0M
2025-01-13 185.00 195.00 185.00 191.00 0.0M
2025-01-10 186.60 190.40 186.60 190.40 0.0M
2025-01-09 186.40 186.40 186.40 186.40 0.0M
2025-01-08 187.60 187.60 187.20 187.20 0.0M
2025-01-07 178.60 190.40 178.60 188.40 0.0M
2025-01-06 170.80 170.80 170.80 170.80 0.0M
2025-01-03 171.40 171.40 171.40 171.40 0.0M
2025-01-02 171.00 171.00 171.00 171.00 0.0M