Sartorius AG VZO

SATG_p
🏛️ ドイツ →
198.50
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 333.60 336.10 329.80 331.50 0.0M
2023-12-28 334.80 338.40 331.60 333.30 0.0M
2023-12-27 335.90 341.90 334.10 334.20 0.0M
2023-12-22 338.00 338.00 331.90 337.00 0.0M
2023-12-21 345.00 347.90 336.00 338.30 0.0M
2023-12-20 349.20 351.00 342.00 344.60 0.0M
2023-12-19 336.00 350.00 334.10 350.00 0.0M
2023-12-18 341.70 344.00 332.40 336.90 0.0M
2023-12-15 336.90 349.10 336.90 343.50 0.0M
2023-12-14 320.10 341.10 320.10 337.00 0.0M
2023-12-13 317.70 323.00 311.90 320.20 0.0M
2023-12-12 315.70 319.60 312.40 316.50 0.0M
2023-12-11 305.50 317.80 304.40 317.80 0.0M
2023-12-08 296.10 308.80 295.00 305.10 0.0M
2023-12-07 288.60 296.50 288.60 294.30 0.0M
2023-12-06 283.60 293.70 282.00 289.70 0.0M
2023-12-05 288.70 288.90 281.40 283.70 0.0M
2023-12-04 289.90 291.90 277.20 289.40 0.0M
2023-12-01 294.90 296.90 286.80 290.10 0.0M
2023-11-30 295.60 296.90 287.00 294.00 0.0M
2023-11-29 286.00 295.70 284.10 294.40 0.0M
2023-11-28 287.10 287.10 278.80 283.50 0.0M
2023-11-27 283.90 293.10 283.90 285.40 0.0M
2023-11-24 286.00 288.00 279.20 285.60 0.0M
2023-11-23 284.90 287.20 279.60 285.00 0.0M
2023-11-22 282.10 284.90 276.50 283.80 0.0M
2023-11-21 279.80 283.20 274.90 281.70 0.0M
2023-11-20 273.00 280.80 272.40 280.50 0.0M
2023-11-17 268.50 277.90 268.50 273.10 0.0M
2023-11-16 274.40 274.80 264.80 269.40 0.0M
2023-11-15 267.90 278.00 266.10 276.00 0.0M
2023-11-14 246.10 268.00 246.10 265.80 0.0M
2023-11-13 251.10 254.90 244.30 247.90 0.0M
2023-11-10 256.40 256.40 250.50 254.60 0.0M
2023-11-09 251.80 262.40 251.70 258.70 0.0M
2023-11-08 251.20 256.20 249.40 251.40 0.0M
2023-11-07 248.50 252.20 246.00 250.90 0.0M
2023-11-06 257.10 258.70 246.80 251.00 0.0M
2023-11-03 250.70 262.00 246.10 257.00 0.0M
2023-11-02 244.40 258.40 243.50 251.50 0.0M
2023-11-01 238.10 245.10 235.80 242.40 0.0M
2023-10-31 218.90 238.00 215.80 236.50 0.0M
2023-10-30 230.00 232.40 217.10 218.20 0.0M
2023-10-27 221.00 232.20 218.00 228.40 0.0M
2023-10-26 223.10 223.40 216.00 221.20 0.0M
2023-10-25 234.40 238.00 217.30 223.90 0.0M
2023-10-24 235.00 243.00 226.40 235.50 0.0M
2023-10-23 239.10 240.90 227.00 234.30 0.0M
2023-10-20 256.70 256.90 238.00 241.00 0.0M
2023-10-19 251.10 277.10 251.10 256.90 0.0M
2023-10-18 263.20 264.80 251.20 251.90 0.0M
2023-10-17 269.10 269.30 256.80 262.80 0.0M
2023-10-16 279.00 282.00 263.70 269.90 0.0M
2023-10-13 290.00 298.00 272.80 277.80 0.1M
2023-10-12 320.90 324.40 298.10 301.10 0.0M
2023-10-11 319.90 326.70 318.60 320.30 0.0M
2023-10-10 315.90 323.90 312.20 322.00 0.0M
2023-10-09 310.50 316.20 309.50 314.10 0.0M
2023-10-06 318.30 319.20 309.00 315.00 0.0M
2023-10-05 316.60 323.00 315.10 318.50 0.0M
2023-10-04 313.00 318.40 308.20 315.50 0.0M
2023-10-03 312.00 315.00 308.00 314.90 0.0M
2023-10-02 323.10 324.50 310.30 311.40 0.0M
2023-09-29 322.00 330.00 320.10 322.50 0.0M
2023-09-28 318.20 322.90 315.00 321.00 0.0M
2023-09-27 324.00 327.10 314.00 317.50 0.0M
2023-09-26 317.00 324.00 310.70 323.20 0.0M
2023-09-25 315.80 319.90 311.20 317.00 0.0M
2023-09-22 319.00 319.90 315.40 317.10 0.0M
2023-09-21 328.60 333.00 317.90 318.00 0.0M
2023-09-20 320.40 336.00 320.10 330.00 0.0M
2023-09-19 337.80 339.00 316.10 321.00 0.0M
2023-09-18 349.00 349.00 336.10 336.10 0.0M
2023-09-15 343.90 351.40 343.90 348.40 0.0M
2023-09-14 335.10 344.90 331.50 342.10 0.0M
2023-09-13 325.00 334.10 317.40 333.40 0.0M
2023-09-12 338.50 341.30 318.50 326.70 0.0M
2023-09-11 349.90 350.20 338.00 338.00 0.0M
2023-09-08 360.80 360.80 345.50 349.80 0.0M
2023-09-07 356.60 364.00 348.90 359.50 0.0M
2023-09-06 364.10 364.30 355.20 357.70 0.0M
2023-09-05 371.50 373.80 364.10 364.10 0.0M
2023-09-04 370.70 377.00 370.00 374.80 0.0M
2023-09-01 378.40 378.90 365.00 369.90 0.0M
2023-08-31 361.70 379.00 361.70 378.60 0.0M
2023-08-30 358.90 365.40 356.00 361.10 0.0M
2023-08-29 352.20 359.60 350.60 358.90 0.0M
2023-08-28 348.60 353.30 348.60 351.00 0.0M
2023-08-25 349.60 351.00 345.40 348.60 0.0M
2023-08-24 354.10 360.60 350.10 351.30 0.0M
2023-08-23 350.20 355.10 347.90 355.10 0.0M
2023-08-22 349.70 352.80 347.90 349.80 0.0M
2023-08-21 353.00 360.10 347.70 351.00 0.0M
2023-08-18 365.50 368.30 350.30 354.40 0.0M
2023-08-17 365.50 372.20 364.60 365.50 0.0M
2023-08-16 368.90 369.40 365.10 365.10 0.0M
2023-08-15 365.50 371.20 361.40 367.80 0.0M
2023-08-14 358.60 365.90 358.30 365.90 0.0M
2023-08-11 366.60 366.60 359.10 360.00 0.0M
2023-08-10 356.00 370.30 353.00 364.60 0.0M
2023-08-09 348.90 356.50 347.00 352.40 0.0M
2023-08-08 352.60 352.60 345.10 347.00 0.0M
2023-08-07 365.00 365.00 353.10 355.10 0.0M
2023-08-04 372.00 375.00 358.00 358.00 0.0M
2023-08-03 359.70 375.00 357.60 372.10 0.0M
2023-08-02 365.20 365.20 352.50 359.80 0.0M
2023-08-01 377.00 377.90 365.70 367.90 0.0M
2023-07-31 366.00 376.90 365.30 376.80 0.0M
2023-07-28 372.50 377.00 362.40 366.30 0.0M
2023-07-27 358.90 382.50 358.90 371.00 0.0M
2023-07-26 357.20 359.10 347.50 357.00 0.0M
2023-07-25 357.00 361.00 342.70 356.10 0.0M
2023-07-24 348.40 359.90 344.40 359.00 0.0M
2023-07-21 314.90 352.40 310.00 348.00 0.0M
2023-07-20 320.30 326.10 316.20 322.30 0.0M
2023-07-19 313.80 321.90 313.80 319.90 0.0M
2023-07-18 306.50 315.80 306.50 315.60 0.0M
2023-07-17 310.00 311.40 304.50 307.80 0.0M
2023-07-14 313.40 314.00 310.10 310.30 0.0M
2023-07-13 313.60 319.10 310.40 314.90 0.0M
2023-07-12 311.80 315.60 306.70 313.40 0.0M
2023-07-11 308.70 315.00 307.80 311.50 0.0M
2023-07-10 306.90 310.30 304.40 308.80 0.0M
2023-07-07 310.90 311.90 302.60 310.00 0.0M
2023-07-06 322.70 323.20 307.90 312.80 0.0M
2023-07-05 321.40 326.60 318.50 322.90 0.0M
2023-07-04 318.00 324.40 315.10 322.00 0.0M
2023-07-03 317.30 321.00 312.90 317.30 0.0M
2023-06-30 304.80 318.30 302.80 317.90 0.0M
2023-06-29 303.60 305.30 300.40 304.10 0.0M
2023-06-28 293.50 303.80 293.00 303.30 0.0M
2023-06-27 305.30 306.80 291.10 297.00 0.0M
2023-06-26 314.50 316.20 302.10 303.00 0.0M
2023-06-23 313.90 315.30 307.00 311.10 0.0M
2023-06-22 305.50 317.90 301.70 316.60 0.0M
2023-06-21 305.10 305.90 298.00 301.70 0.0M
2023-06-20 299.50 306.30 295.30 305.80 0.0M
2023-06-19 308.80 314.90 296.20 301.40 0.1M
2023-06-16 346.40 360.80 345.10 354.00 0.0M
2023-06-15 338.80 346.50 337.70 346.50 0.0M
2023-06-14 335.60 341.90 335.50 339.00 0.0M
2023-06-13 339.90 341.90 335.50 337.90 0.0M
2023-06-12 328.20 339.30 328.20 339.30 0.0M
2023-06-09 334.90 334.90 328.10 328.20 0.0M
2023-06-08 342.70 343.00 332.00 333.10 0.0M
2023-06-07 344.90 348.50 337.60 343.30 0.0M
2023-06-06 334.30 345.40 331.10 344.40 0.0M
2023-06-05 333.10 335.00 329.60 332.10 0.0M
2023-06-02 322.40 334.90 321.00 331.50 0.0M
2023-06-01 315.00 322.70 311.00 320.50 0.0M
2023-05-31 315.70 316.40 310.70 315.00 0.0M
2023-05-30 320.10 326.00 314.20 315.50 0.0M
2023-05-29 317.60 323.10 317.60 320.10 0.0M
2023-05-26 318.00 319.40 309.60 318.80 0.0M
2023-05-25 322.20 324.00 315.10 317.90 0.0M
2023-05-24 330.00 332.50 320.40 323.10 0.0M
2023-05-23 336.90 340.50 331.10 332.80 0.0M
2023-05-22 336.50 337.90 326.90 334.70 0.0M
2023-05-19 336.80 345.20 335.50 339.10 0.0M
2023-05-18 330.70 341.50 330.70 336.80 0.0M
2023-05-17 336.00 337.90 324.00 330.40 0.0M
2023-05-16 338.40 340.80 335.60 338.20 0.0M
2023-05-15 344.90 347.00 334.00 340.50 0.0M
2023-05-12 349.00 350.00 339.80 343.00 0.0M
2023-05-11 349.10 358.90 347.70 350.80 0.0M
2023-05-10 345.50 352.30 345.50 348.00 0.0M
2023-05-09 359.40 360.60 340.70 345.90 0.0M
2023-05-08 365.90 368.60 358.80 360.00 0.0M
2023-05-05 366.90 367.40 361.10 363.70 0.0M
2023-05-04 366.10 367.10 346.00 364.60 0.0M
2023-05-03 352.50 366.90 347.00 366.40 0.0M
2023-05-02 353.00 354.80 344.80 350.00 0.0M
2023-04-28 350.30 353.00 347.90 351.60 0.0M
2023-04-27 350.60 353.50 346.40 350.50 0.0M
2023-04-26 348.10 353.50 345.20 349.90 0.0M
2023-04-25 359.90 365.80 346.30 347.00 0.0M
2023-04-24 351.80 362.00 348.30 360.90 0.0M
2023-04-21 343.00 351.90 332.00 349.50 0.0M
2023-04-20 369.80 369.80 336.80 344.90 0.0M
2023-04-19 386.90 390.00 380.40 385.00 0.0M
2023-04-18 394.40 396.00 384.00 388.00 0.0M
2023-04-17 394.80 404.00 389.10 393.00 0.0M
2023-04-14 394.30 406.60 393.60 394.60 0.0M
2023-04-13 396.00 398.90 390.20 397.00 0.0M
2023-04-12 391.40 403.10 389.50 395.00 0.0M
2023-04-11 394.30 397.00 389.90 394.70 0.0M
2023-04-06 391.50 395.00 387.20 393.50 0.0M
2023-04-05 378.70 391.90 378.70 389.70 0.0M
2023-04-04 378.60 381.90 374.90 376.10 0.0M
2023-04-03 387.50 388.80 373.30 378.70 0.0M
2023-03-31 410.40 410.40 377.60 388.10 0.0M
2023-03-30 404.80 411.10 404.20 407.00 0.0M
2023-03-29 406.10 407.40 400.50 402.90 0.0M
2023-03-28 406.10 410.80 397.90 404.10 0.0M
2023-03-27 394.90 408.10 392.00 407.30 0.0M
2023-03-24 384.00 392.60 382.10 392.60 0.0M
2023-03-23 387.90 388.90 380.50 385.00 0.0M
2023-03-22 388.90 393.60 385.10 385.10 0.0M
2023-03-21 391.90 392.90 386.40 390.50 0.0M
2023-03-20 387.10 390.30 380.10 388.40 0.0M
2023-03-17 397.90 397.90 386.10 390.40 0.0M
2023-03-16 394.90 398.70 378.70 396.20 0.0M
2023-03-15 410.30 410.30 381.50 391.70 0.0M
2023-03-14 404.50 414.50 401.70 409.90 0.0M
2023-03-13 400.40 408.00 394.80 403.00 0.0M
2023-03-10 397.20 406.60 389.50 397.00 0.0M
2023-03-09 398.10 405.90 390.20 397.70 0.0M
2023-03-08 405.40 405.50 393.90 399.70 0.0M
2023-03-07 406.10 419.30 403.50 406.40 0.0M
2023-03-06 403.00 408.00 400.30 403.10 0.0M
2023-03-03 401.90 406.00 400.70 404.40 0.0M
2023-03-02 398.10 402.40 393.10 402.40 0.0M
2023-03-01 404.00 407.10 398.50 401.20 0.0M
2023-02-28 418.40 418.40 401.10 404.00 0.0M
2023-02-27 418.00 421.90 415.60 419.20 0.0M
2023-02-24 428.60 431.60 413.00 417.00 0.0M
2023-02-23 420.70 432.70 420.10 427.60 0.0M
2023-02-22 417.90 424.80 414.00 421.20 0.0M
2023-02-21 430.00 430.00 412.60 418.60 0.0M
2023-02-20 428.90 430.90 424.20 430.80 0.0M
2023-02-17 432.70 433.00 421.50 429.40 0.0M
2023-02-16 442.10 443.00 431.00 432.20 0.0M
2023-02-15 438.50 442.60 434.50 442.20 0.0M
2023-02-14 447.00 454.30 435.90 441.70 0.0M
2023-02-13 439.60 448.30 434.60 446.00 0.0M
2023-02-10 436.80 444.30 430.30 438.40 0.0M
2023-02-09 446.90 452.80 435.10 438.10 0.0M
2023-02-08 459.40 468.50 441.60 448.70 0.0M
2023-02-07 463.80 468.00 452.70 460.90 0.0M
2023-02-06 452.00 471.40 451.10 466.40 0.0M
2023-02-03 448.10 459.80 439.40 456.10 0.0M
2023-02-02 418.90 449.90 418.00 449.90 0.0M
2023-02-01 408.00 422.10 408.00 418.90 0.0M
2023-01-31 415.00 415.00 400.00 409.10 0.0M
2023-01-30 418.80 423.90 408.00 414.00 0.0M
2023-01-27 426.00 431.60 414.40 419.50 0.0M
2023-01-26 411.00 440.50 411.00 432.00 0.0M
2023-01-25 402.30 409.50 395.50 409.50 0.0M
2023-01-24 417.40 423.00 398.60 404.90 0.0M
2023-01-23 404.90 421.00 399.00 420.00 0.0M
2023-01-20 398.30 403.20 395.00 402.40 0.0M
2023-01-19 403.20 405.50 394.90 398.00 0.0M
2023-01-18 408.80 412.00 403.90 404.60 0.0M
2023-01-17 414.00 414.00 401.00 407.70 0.0M
2023-01-16 418.70 430.00 410.00 413.00 0.0M
2023-01-13 405.20 416.80 404.00 416.60 0.0M
2023-01-12 407.40 411.50 397.90 405.50 0.0M
2023-01-11 392.00 411.10 390.10 408.70 0.0M
2023-01-10 380.00 392.50 376.80 389.40 0.0M
2023-01-09 366.00 385.00 363.60 381.00 0.0M
2023-01-06 368.90 374.00 356.60 368.00 0.0M
2023-01-05 359.00 371.00 358.00 367.00 0.0M
2023-01-04 350.00 361.00 348.70 361.00 0.0M
2023-01-03 344.20 356.10 342.00 348.10 0.0M
2023-01-02 371.40 372.20 343.10 344.50 0.0M