Sartorius AG DRC (SRT4y)

SRT4y
🏛️ Deutschland →
31.00
Letzte Aktualisierung: 2025-09-30
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
2024-12-30 34.20 34.20 34.20 34.20 0.0M
2024-12-27 34.20 34.20 34.20 34.20 0.0M
2024-12-23 34.00 34.00 34.00 34.00 0.0M
2024-12-20 33.40 33.40 33.40 33.40 0.0M
2024-12-19 34.00 34.00 34.00 34.00 0.0M
2024-12-18 34.20 34.20 34.20 34.20 0.0M
2024-12-17 34.20 34.20 34.20 34.20 0.0M
2024-12-16 35.00 35.00 35.00 35.00 0.0M
2024-12-13 35.80 35.80 35.80 35.80 0.0M
2024-12-12 35.80 35.80 35.80 35.80 0.0M
2024-12-11 35.40 35.40 35.40 35.40 0.0M
2024-12-10 33.40 33.40 33.40 33.40 0.0M
2024-12-09 34.00 34.00 34.00 34.00 0.0M
2024-12-06 33.40 33.40 33.40 33.40 0.0M
2024-12-05 34.00 34.00 34.00 34.00 0.0M
2024-12-04 33.80 33.80 33.80 33.80 0.0M
2024-12-03 34.40 34.40 34.40 34.40 0.0M
2024-12-02 34.80 34.80 34.80 34.80 0.0M
2024-11-29 34.80 34.80 34.80 34.80 0.0M
2024-11-28 34.00 34.00 34.00 34.00 0.0M
2024-11-27 33.80 33.80 33.80 33.80 0.0M
2024-11-26 34.60 34.60 34.60 34.60 0.0M
2024-11-25 34.20 34.20 34.20 34.20 0.0M
2024-11-22 32.00 32.00 32.00 32.00 0.0M
2024-11-21 33.00 33.00 33.00 33.00 0.0M
2024-11-20 32.40 32.40 32.40 32.40 0.0M
2024-11-19 33.40 33.40 33.40 33.40 0.0M
2024-11-18 33.40 33.40 33.40 33.40 0.0M
2024-11-15 35.20 35.20 35.20 35.20 0.0M
2024-11-14 35.20 35.20 35.20 35.20 0.0M
2024-11-13 35.60 35.60 35.60 35.60 0.0M
2024-11-12 35.80 35.80 35.80 35.80 0.0M
2024-11-11 35.80 35.80 35.80 35.80 0.0M
2024-11-08 36.60 36.60 36.60 36.60 0.0M
2024-11-07 36.00 36.00 36.00 36.00 0.0M
2024-11-06 36.60 36.60 36.60 36.60 0.0M
2024-11-05 36.00 38.80 36.00 38.80 0.0M
2024-11-04 36.80 36.80 36.80 36.80 0.0M
2024-11-01 36.00 36.00 36.00 36.00 0.0M
2024-10-31 35.20 35.20 35.20 35.20 0.0M
2024-10-30 37.20 37.20 37.20 37.20 0.0M
2024-10-29 37.40 37.40 37.40 37.40 0.0M
2024-10-28 37.40 37.40 37.40 37.40 0.0M
2024-10-25 37.60 37.60 37.60 37.60 0.0M
2024-10-24 38.40 38.40 38.40 38.40 0.0M
2024-10-23 38.40 38.40 38.40 38.40 0.0M
2024-10-22 38.40 38.40 38.40 38.40 0.0M
2024-10-21 40.60 40.60 40.60 40.60 0.0M
2024-10-18 40.40 40.40 40.40 40.40 0.0M
2024-10-17 35.40 35.40 35.40 35.40 0.0M
2024-10-16 36.00 36.00 36.00 36.00 0.0M
2024-10-15 36.20 36.20 36.20 36.20 0.0M
2024-10-14 36.20 36.20 36.20 36.20 0.0M
2024-10-11 35.20 35.20 35.20 35.20 0.0M
2024-10-10 35.60 35.60 35.60 35.60 0.0M
2024-10-09 35.80 35.80 35.80 35.80 0.0M
2024-10-08 36.00 36.00 36.00 36.00 0.0M
2024-10-07 35.80 35.80 35.80 35.80 0.0M
2024-10-04 35.80 35.80 35.80 35.80 0.0M
2024-10-03 37.40 37.40 37.40 37.40 0.0M
2024-10-02 37.20 37.20 37.20 37.20 0.0M
2024-10-01 37.80 37.80 37.80 37.80 0.0M
2024-09-30 39.00 39.00 39.00 39.00 0.0M
2024-09-27 37.80 37.80 37.80 37.80 0.0M
2024-09-26 34.60 34.60 34.60 34.60 0.0M
2024-09-25 35.60 35.60 35.60 35.60 0.0M
2024-09-24 35.40 35.40 35.40 35.40 0.0M
2024-09-23 35.40 35.40 35.40 35.40 0.0M
2024-09-20 37.60 37.60 37.60 37.60 0.0M
2024-09-19 36.20 36.20 36.20 36.20 0.0M
2024-09-18 36.80 36.80 36.80 36.80 0.0M
2024-09-17 35.80 35.80 35.80 35.80 0.0M
2024-09-16 37.20 37.20 37.20 37.20 0.0M
2024-09-13 36.80 36.80 36.80 36.80 0.0M
2024-09-12 38.00 38.00 38.00 38.00 0.0M
2024-09-11 38.20 38.20 38.20 38.20 0.0M
2024-09-10 38.20 38.20 38.20 38.20 0.0M
2024-09-09 35.80 36.00 35.80 36.00 0.0M
2024-09-06 35.60 35.60 35.60 35.60 0.0M
2024-09-05 35.00 35.00 35.00 35.00 0.0M
2024-09-04 35.60 35.60 35.60 35.60 0.0M
2024-09-03 36.60 36.60 36.60 36.60 0.0M
2024-09-02 38.00 38.00 38.00 38.00 0.0M
2024-08-30 37.80 37.80 37.80 37.80 0.0M
2024-08-29 36.80 36.80 36.80 36.80 0.0M
2024-08-28 36.80 36.80 36.80 36.80 0.0M
2024-08-27 36.00 36.00 36.00 36.00 0.0M
2024-08-26 36.20 36.20 36.20 36.20 0.0M
2024-08-23 36.20 36.20 36.20 36.20 0.0M
2024-08-22 36.60 36.60 36.60 36.60 0.0M
2024-08-21 35.60 35.60 35.60 35.60 0.0M
2024-08-20 36.40 36.40 36.40 36.40 0.0M
2024-08-19 36.40 36.40 36.40 36.40 0.0M
2024-08-16 36.40 36.40 36.40 36.40 0.0M
2024-08-15 35.40 35.40 35.40 35.40 0.0M
2024-08-14 36.40 36.40 36.40 36.40 0.0M
2024-08-13 37.00 37.00 37.00 37.00 0.0M
2024-08-12 37.40 37.40 37.40 37.40 0.0M
2024-08-09 37.60 37.60 37.60 37.60 0.0M
2024-08-08 38.00 38.00 38.00 38.00 0.0M
2024-08-07 36.60 36.60 36.60 36.60 0.0M
2024-08-06 35.60 35.60 35.60 35.60 0.0M
2024-08-05 35.60 35.60 35.60 35.60 0.0M
2024-08-02 39.20 39.20 39.20 39.20 0.0M
2024-08-01 39.80 39.80 39.80 39.80 0.0M
2024-07-31 38.20 38.20 38.20 38.20 0.0M
2024-07-30 37.00 37.00 37.00 37.00 0.0M
2024-07-29 37.40 37.40 37.40 37.40 0.0M
2024-07-26 35.40 35.40 35.40 35.40 0.0M
2024-07-25 35.20 35.20 35.20 35.20 0.0M
2024-07-24 34.60 34.60 34.60 34.60 0.0M
2024-07-23 33.20 33.20 33.20 33.20 0.0M
2024-07-22 32.60 32.60 32.60 32.60 0.0M
2024-07-19 35.20 35.20 35.20 35.20 0.0M
2024-07-18 37.60 37.60 37.60 37.60 0.0M
2024-07-17 36.60 36.60 36.60 36.60 0.0M
2024-07-16 36.80 36.80 36.80 36.80 0.0M
2024-07-15 36.80 36.80 36.80 36.80 0.0M
2024-07-12 36.60 36.60 36.60 36.60 0.0M
2024-07-11 34.80 34.80 34.80 34.80 0.0M
2024-07-10 35.40 35.40 35.40 35.40 0.0M
2024-07-09 35.40 35.40 35.40 35.40 0.0M
2024-07-08 36.20 36.20 36.20 36.20 0.0M
2024-07-05 35.40 35.40 35.40 35.40 0.0M
2024-07-04 34.60 34.60 34.60 34.60 0.0M
2024-07-03 33.20 33.20 33.20 33.20 0.0M
2024-07-02 32.80 32.80 32.80 32.80 0.0M
2024-07-01 34.40 34.40 34.40 34.40 0.0M
2024-06-28 33.60 33.60 33.60 33.60 0.0M
2024-06-27 34.40 34.40 34.40 34.40 0.0M
2024-06-26 34.00 34.00 34.00 34.00 0.0M
2024-06-25 35.00 35.00 35.00 35.00 0.0M
2024-06-24 34.60 34.60 34.60 34.60 0.0M
2024-06-21 34.60 34.60 34.60 34.60 0.0M
2024-06-20 33.80 33.80 33.80 33.80 0.0M
2024-06-19 37.40 37.40 37.40 37.40 0.0M
2024-06-18 36.80 36.80 36.80 36.80 0.0M
2024-06-17 37.60 37.60 37.60 37.60 0.0M
2024-06-14 37.20 37.20 37.20 37.20 0.0M
2024-06-13 38.60 38.60 38.60 38.60 0.0M
2024-06-12 38.40 38.40 38.40 38.40 0.0M
2024-06-11 38.00 38.00 38.00 38.00 0.0M
2024-06-10 37.80 37.80 37.80 37.80 0.0M
2024-06-07 38.20 38.20 38.20 38.20 0.0M
2024-06-06 38.00 38.00 38.00 38.00 0.0M
2024-06-05 36.80 36.80 36.80 36.80 0.0M
2024-06-04 37.00 37.00 37.00 37.00 0.0M
2024-06-03 37.20 37.20 37.20 37.20 0.0M
2024-05-31 37.00 37.00 37.00 37.00 0.0M
2024-05-30 37.20 37.20 37.20 37.20 0.0M
2024-05-29 38.00 38.00 38.00 38.00 0.0M
2024-05-28 38.60 38.60 38.60 38.60 0.0M
2024-05-27 38.40 38.40 38.40 38.40 0.0M
2024-05-24 39.60 39.60 39.60 39.60 0.0M
2024-05-23 40.60 40.60 40.60 40.60 0.0M
2024-05-22 41.00 41.00 41.00 41.00 0.0M
2024-05-21 41.00 41.00 41.00 41.00 0.0M
2024-05-20 41.60 41.60 41.60 41.60 0.0M
2024-05-17 41.80 41.80 41.80 41.80 0.0M
2024-05-16 44.20 44.20 44.20 44.20 0.0M
2024-05-15 43.60 43.60 43.60 43.60 0.0M
2024-05-14 42.20 42.20 42.20 42.20 0.0M
2024-05-13 42.20 42.20 42.20 42.20 0.0M
2024-05-10 42.80 42.80 42.80 42.80 0.0M
2024-05-09 42.00 42.00 42.00 42.00 0.0M
2024-05-08 42.60 42.60 42.60 42.60 0.0M
2024-05-07 42.40 42.40 42.40 42.40 0.0M
2024-05-06 42.60 42.60 42.60 42.60 0.0M
2024-05-03 42.20 42.20 42.20 42.20 0.0M
2024-05-02 42.00 42.00 42.00 42.00 0.0M
2024-04-30 43.40 43.40 43.40 43.40 0.0M
2024-04-29 43.40 43.40 43.40 43.40 0.0M
2024-04-26 41.80 41.80 41.80 41.80 0.0M
2024-04-25 43.20 43.20 43.20 43.20 0.0M
2024-04-24 44.40 44.40 44.40 44.40 0.0M
2024-04-23 41.80 41.80 41.80 41.80 0.0M
2024-04-22 40.40 40.40 40.40 40.40 0.0M
2024-04-19 40.00 40.00 40.00 40.00 0.0M
2024-04-18 44.60 44.60 44.60 44.60 0.0M
2024-04-17 48.80 48.80 48.80 48.80 0.0M
2024-04-16 48.80 48.80 48.80 48.80 0.0M
2024-04-15 48.80 48.80 48.80 48.80 0.0M
2024-04-12 50.50 50.50 50.50 50.50 0.0M
2024-04-11 50.50 50.50 50.50 50.50 0.0M
2024-04-10 51.50 51.50 51.50 51.50 0.0M
2024-04-09 50.00 50.00 50.00 50.00 0.0M
2024-04-08 49.00 49.00 49.00 49.00 0.0M
2024-04-05 50.50 50.50 50.50 50.50 0.0M
2024-04-04 51.00 51.00 51.00 51.00 0.0M
2024-04-03 50.50 50.50 50.50 50.50 0.0M
2024-04-02 52.00 52.00 52.00 52.00 0.0M
2024-03-28 51.00 51.00 51.00 51.00 0.0M
2024-03-27 53.00 53.00 53.00 53.00 0.0M
2024-03-26 52.50 52.50 52.50 52.50 0.0M
2024-03-25 55.00 55.00 55.00 55.00 0.0M
2024-03-22 54.50 54.50 54.50 54.50 0.0M
2024-03-21 53.50 53.50 53.50 53.50 0.0M
2024-03-20 52.50 52.50 52.50 52.50 0.0M
2024-03-19 52.00 52.00 52.00 52.00 0.0M
2024-03-18 53.00 53.00 53.00 53.00 0.0M
2024-03-15 53.00 53.00 53.00 53.00 0.0M
2024-03-14 53.00 53.00 53.00 53.00 0.0M
2024-03-13 53.00 53.00 53.00 53.00 0.0M
2024-03-12 54.00 54.00 54.00 54.00 0.0M
2024-03-11 52.50 52.50 52.50 52.50 0.0M
2024-03-08 54.50 54.50 54.50 54.50 0.0M
2024-03-07 53.00 53.00 53.00 53.00 0.0M
2024-03-06 52.00 52.00 52.00 52.00 0.0M
2024-03-05 51.50 51.50 51.50 51.50 0.0M
2024-03-04 51.50 51.50 51.50 51.50 0.0M
2024-03-01 53.00 53.00 53.00 53.00 0.0M
2024-02-29 51.50 51.50 51.50 51.50 0.0M
2024-02-28 52.00 52.00 52.00 52.00 0.0M
2024-02-27 51.00 51.00 51.00 51.00 0.0M
2024-02-26 52.00 52.00 52.00 52.00 0.0M
2024-02-23 53.00 53.00 53.00 53.00 0.0M
2024-02-22 50.50 50.50 50.50 50.50 0.0M
2024-02-21 50.00 50.00 50.00 50.00 0.0M
2024-02-20 50.50 50.50 50.50 50.50 0.0M
2024-02-19 51.50 51.50 51.50 51.50 0.0M
2024-02-16 50.50 50.50 50.50 50.50 0.0M
2024-02-15 51.00 51.00 51.00 51.00 0.0M
2024-02-14 50.50 50.50 50.50 50.50 0.0M
2024-02-13 51.00 51.00 51.00 51.00 0.0M
2024-02-12 52.50 52.50 52.50 52.50 0.0M
2024-02-09 53.00 53.00 53.00 53.00 0.0M
2024-02-08 52.50 52.50 52.50 52.50 0.0M
2024-02-07 52.00 52.00 52.00 52.00 0.0M
2024-02-06 51.50 55.00 51.50 55.00 0.0M
2024-02-05 50.00 50.00 50.00 50.00 0.0M
2024-02-02 53.00 53.00 53.00 53.00 0.0M
2024-02-01 51.50 51.50 51.50 51.50 0.0M
2024-01-31 50.50 50.50 50.50 50.50 0.0M
2024-01-30 50.50 50.50 50.50 50.50 0.0M
2024-01-29 51.50 51.50 51.50 51.50 0.0M
2024-01-26 47.80 47.80 47.80 47.80 0.0M
2024-01-25 46.00 46.00 46.00 46.00 0.0M
2024-01-24 46.40 46.40 46.40 46.40 0.0M
2024-01-23 46.00 46.00 46.00 46.00 0.0M
2024-01-22 44.80 44.80 44.80 44.80 0.0M
2024-01-19 46.40 46.40 46.40 46.40 0.0M
2024-01-18 45.60 45.60 45.60 45.60 0.0M
2024-01-17 46.00 46.00 46.00 46.00 0.0M
2024-01-16 46.00 46.00 46.00 46.00 0.0M
2024-01-15 47.80 47.80 47.80 47.80 0.0M
2024-01-12 48.80 48.80 48.80 48.80 0.0M
2024-01-11 48.40 48.40 48.40 48.40 0.0M
2024-01-10 50.50 50.50 50.50 50.50 0.0M
2024-01-09 48.40 48.40 48.40 48.40 0.0M
2024-01-08 48.40 48.40 48.40 48.40 0.0M
2024-01-05 48.20 48.20 48.20 48.20 0.0M
2024-01-04 49.20 49.20 49.20 49.20 0.0M
2024-01-03 51.50 51.50 51.50 51.50 0.0M
2024-01-02 50.50 50.50 50.50 50.50 0.0M