Sartorius AG DRC

SRT4y
🏛️ 德国 →
31.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 51.00 51.00 51.00 51.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-22 50.50 50.50 50.50 50.50 0.0M
2023-12-21 51.00 51.00 51.00 51.00 0.0M
2023-12-20 52.50 52.50 52.50 52.50 0.0M
2023-12-19 50.50 50.50 50.50 50.50 0.0M
2023-12-18 50.00 50.00 50.00 50.00 0.0M
2023-12-15 51.00 51.00 51.00 51.00 0.0M
2023-12-14 48.20 48.20 48.20 48.20 0.0M
2023-12-13 47.40 47.40 47.40 47.40 0.0M
2023-12-12 47.80 47.80 47.80 47.80 0.0M
2023-12-11 46.00 46.00 46.00 46.00 0.0M
2023-12-08 44.00 44.00 44.00 44.00 0.0M
2023-12-07 43.80 43.80 43.80 43.80 0.0M
2023-12-06 43.40 43.40 43.40 43.40 0.0M
2023-12-05 44.20 44.20 44.20 44.20 0.0M
2023-12-04 44.40 44.40 44.40 44.40 0.0M
2023-12-01 45.40 45.40 45.40 45.40 0.0M
2023-11-30 44.80 44.80 44.80 44.80 0.0M
2023-11-29 43.60 43.60 43.60 43.60 0.0M
2023-11-28 43.40 43.40 43.40 43.40 0.0M
2023-11-27 43.80 43.80 43.80 43.80 0.0M
2023-11-24 43.60 43.60 43.60 43.60 0.0M
2023-11-23 43.80 43.80 43.80 43.80 0.0M
2023-11-22 43.00 43.00 43.00 43.00 0.0M
2023-11-21 43.00 43.00 43.00 43.00 0.0M
2023-11-20 42.20 42.20 42.20 42.20 0.0M
2023-11-17 41.00 41.00 41.00 41.00 0.0M
2023-11-16 42.00 42.00 42.00 42.00 0.0M
2023-11-15 41.40 41.40 41.40 41.40 0.0M
2023-11-14 38.60 38.60 38.60 38.60 0.0M
2023-11-13 39.00 39.00 39.00 39.00 0.0M
2023-11-10 39.20 39.20 39.20 39.20 0.0M
2023-11-09 38.80 38.80 38.80 38.80 0.0M
2023-11-08 38.60 38.60 38.60 38.60 0.0M
2023-11-07 39.20 39.20 39.20 39.20 0.0M
2023-11-06 40.00 40.00 40.00 40.00 0.0M
2023-11-03 38.60 38.60 38.60 38.60 0.0M
2023-11-02 38.00 38.00 38.00 38.00 0.0M
2023-11-01 37.20 37.20 37.20 37.20 0.0M
2023-10-31 35.00 35.00 35.00 35.00 0.0M
2023-10-30 36.60 36.60 36.60 36.60 0.0M
2023-10-27 35.40 35.40 35.40 35.40 0.0M
2023-10-26 35.40 35.40 35.40 35.40 0.0M
2023-10-25 38.20 38.20 38.20 38.20 0.0M
2023-10-24 37.40 37.40 37.40 37.40 0.0M
2023-10-23 38.80 38.80 38.80 38.80 0.0M
2023-10-20 40.00 40.00 40.00 40.00 0.0M
2023-10-19 40.00 40.00 40.00 40.00 0.0M
2023-10-18 41.00 41.00 41.00 41.00 0.0M
2023-10-17 42.00 42.00 42.00 42.00 0.0M
2023-10-16 43.60 43.60 43.60 43.60 0.0M
2023-10-13 45.60 45.60 45.60 45.60 0.0M
2023-10-12 49.80 49.80 49.80 49.80 0.0M
2023-10-11 49.60 49.60 49.60 49.60 0.0M
2023-10-10 48.80 48.80 48.80 48.80 0.0M
2023-10-09 49.00 49.00 49.00 49.00 0.0M
2023-10-06 49.60 49.60 49.60 49.60 0.0M
2023-10-05 49.60 49.60 49.60 49.60 0.0M
2023-10-04 48.20 48.20 48.20 48.20 0.0M
2023-10-03 48.40 48.40 48.40 48.40 0.0M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 49.20 49.20 49.20 49.20 0.0M
2023-09-28 49.60 49.60 49.60 49.60 0.0M
2023-09-27 50.50 50.50 50.50 50.50 0.0M
2023-09-26 48.80 48.80 48.80 48.80 0.0M
2023-09-25 49.60 49.60 49.60 49.60 0.0M
2023-09-22 49.60 54.50 49.60 54.50 0.0M
2023-09-21 51.00 51.00 51.00 51.00 0.0M
2023-09-20 49.20 49.20 49.20 49.20 0.0M
2023-09-19 52.00 52.00 52.00 52.00 0.0M
2023-09-18 53.50 53.50 53.50 53.50 0.0M
2023-09-15 53.00 53.00 53.00 53.00 0.0M
2023-09-14 51.00 51.00 51.00 51.00 0.0M
2023-09-13 49.80 49.80 49.80 49.80 0.0M
2023-09-12 52.50 52.50 52.50 52.50 0.0M
2023-09-11 53.50 53.50 53.50 53.50 0.0M
2023-09-08 55.00 55.00 55.00 55.00 0.0M
2023-09-07 55.00 55.00 55.00 55.00 0.0M
2023-09-06 56.50 56.50 56.50 56.50 0.0M
2023-09-05 57.00 57.00 57.00 57.00 0.0M
2023-09-04 56.50 56.50 56.50 56.50 0.0M
2023-09-01 57.50 57.50 57.50 57.50 0.0M
2023-08-31 56.00 56.00 56.00 56.00 0.0M
2023-08-30 56.00 56.00 56.00 56.00 0.0M
2023-08-29 55.00 55.00 55.00 55.00 0.0M
2023-08-28 54.50 54.50 54.50 54.50 0.0M
2023-08-25 54.00 54.00 54.00 54.00 0.0M
2023-08-24 55.00 55.00 55.00 55.00 0.0M
2023-08-23 54.50 54.50 54.50 54.50 0.0M
2023-08-22 54.00 54.00 54.00 54.00 0.0M
2023-08-21 54.00 54.00 54.00 54.00 0.0M
2023-08-18 55.50 55.50 55.50 55.50 0.0M
2023-08-17 56.00 56.00 56.00 56.00 0.0M
2023-08-16 56.00 56.00 56.00 56.00 0.0M
2023-08-15 56.50 56.50 56.50 56.50 0.0M
2023-08-14 55.00 55.00 55.00 55.00 0.0M
2023-08-11 56.00 56.00 56.00 56.00 0.0M
2023-08-10 55.00 55.00 55.00 55.00 0.0M
2023-08-09 54.00 54.00 54.00 54.00 0.0M
2023-08-08 55.00 55.00 55.00 55.00 0.0M
2023-08-07 56.00 56.00 56.00 56.00 0.0M
2023-08-04 58.00 58.00 58.00 58.00 0.0M
2023-08-03 55.00 55.00 55.00 55.00 0.0M
2023-08-02 55.50 55.50 55.50 55.50 0.0M
2023-08-01 57.00 57.00 57.00 57.00 0.0M
2023-07-31 57.00 57.00 57.00 57.00 0.0M
2023-07-28 58.50 58.50 58.50 58.50 0.0M
2023-07-27 55.00 55.00 55.00 55.00 0.0M
2023-07-26 55.00 55.00 55.00 55.00 0.0M
2023-07-25 55.00 55.00 55.00 55.00 0.0M
2023-07-24 53.00 53.00 53.00 53.00 0.0M
2023-07-21 48.40 48.40 48.40 48.40 0.0M
2023-07-20 49.60 49.60 49.60 49.60 0.0M
2023-07-19 49.60 49.60 49.60 49.60 0.0M
2023-07-18 48.80 48.80 48.80 48.80 0.0M
2023-07-17 48.80 48.80 48.80 48.80 0.0M
2023-07-14 48.80 48.80 48.80 48.80 0.0M
2023-07-13 49.00 49.00 49.00 49.00 0.0M
2023-07-12 48.80 48.80 48.80 48.80 0.0M
2023-07-11 48.40 48.40 48.40 48.40 0.0M
2023-07-10 47.80 47.80 47.80 47.80 0.0M
2023-07-07 48.40 48.40 48.40 48.40 0.0M
2023-07-06 49.60 49.60 49.60 49.60 0.0M
2023-07-05 49.60 49.60 49.60 49.60 0.0M
2023-07-04 49.60 49.60 49.60 49.60 0.0M
2023-07-03 49.20 49.20 49.20 49.20 0.0M
2023-06-30 47.80 47.80 47.80 47.80 0.0M
2023-06-29 48.80 48.80 48.80 48.80 0.0M
2023-06-28 47.00 47.00 47.00 47.00 0.0M
2023-06-27 48.20 48.20 48.20 48.20 0.0M
2023-06-26 48.40 48.40 48.40 48.40 0.0M
2023-06-23 49.60 49.60 49.60 49.60 0.0M
2023-06-22 48.20 48.20 48.20 48.20 0.0M
2023-06-21 48.80 48.80 48.80 48.80 0.0M
2023-06-20 47.40 47.40 47.40 47.40 0.0M
2023-06-19 49.60 49.60 49.60 49.60 0.0M
2023-06-16 54.00 54.00 54.00 54.00 0.0M
2023-06-15 52.50 52.50 52.50 52.50 0.0M
2023-06-14 52.50 52.50 52.50 52.50 0.0M
2023-06-13 52.50 52.50 52.50 52.50 0.0M
2023-06-12 51.00 51.00 51.00 51.00 0.0M
2023-06-09 52.50 52.50 52.50 52.50 0.0M
2023-06-08 53.00 53.00 53.00 53.00 0.0M
2023-06-07 53.00 53.00 53.00 53.00 0.0M
2023-06-06 52.50 52.50 52.50 52.50 0.0M
2023-06-05 52.50 52.50 52.50 52.50 0.0M
2023-06-02 49.60 49.60 49.60 49.60 0.0M
2023-06-01 48.20 48.20 48.20 48.20 0.0M
2023-05-31 48.80 48.80 48.80 48.80 0.0M
2023-05-30 50.50 50.50 50.50 50.50 0.0M
2023-05-29 51.00 51.00 51.00 51.00 0.0M
2023-05-26 50.50 50.50 50.50 50.50 0.0M
2023-05-25 51.50 51.50 51.50 51.50 0.0M
2023-05-24 52.50 52.50 52.50 52.50 0.0M
2023-05-23 52.50 53.50 52.50 53.50 0.0M
2023-05-22 53.00 53.00 53.00 53.00 0.0M
2023-05-19 52.50 52.50 52.50 52.50 0.0M
2023-05-18 52.50 52.50 52.50 52.50 0.0M
2023-05-17 53.50 53.50 53.50 53.50 0.0M
2023-05-16 54.00 54.00 54.00 54.00 0.0M
2023-05-15 53.50 53.50 53.50 53.50 0.0M
2023-05-12 54.50 54.50 54.50 54.50 0.0M
2023-05-11 54.00 54.00 54.00 54.00 0.0M
2023-05-10 54.00 54.00 54.00 54.00 0.0M
2023-05-09 55.50 55.50 55.50 55.50 0.0M
2023-05-08 55.50 55.50 55.50 55.50 0.0M
2023-05-05 55.00 55.00 55.00 55.00 0.0M
2023-05-04 55.50 55.50 55.50 55.50 0.0M
2023-05-03 53.00 53.00 53.00 53.00 0.0M
2023-05-02 53.00 53.00 53.00 53.00 0.0M
2023-04-28 53.50 53.50 53.50 53.50 0.0M
2023-04-27 52.50 52.50 52.50 52.50 0.0M
2023-04-26 53.00 53.00 53.00 53.00 0.0M
2023-04-25 55.00 55.00 55.00 55.00 0.0M
2023-04-24 54.00 54.00 54.00 54.00 0.0M
2023-04-21 53.00 53.00 53.00 53.00 0.0M
2023-04-20 56.00 56.00 56.00 56.00 0.0M
2023-04-19 60.50 60.50 60.50 60.50 0.0M
2023-04-18 61.00 61.00 61.00 61.00 0.0M
2023-04-17 62.00 62.00 62.00 62.00 0.0M
2023-04-14 61.50 61.50 61.50 61.50 0.0M
2023-04-13 61.00 61.00 61.00 61.00 0.0M
2023-04-12 61.00 61.00 61.00 61.00 0.0M
2023-04-11 61.50 61.50 61.50 61.50 0.0M
2023-04-06 61.00 61.00 61.00 61.00 0.0M
2023-04-05 59.50 59.50 59.50 59.50 0.0M
2023-04-04 59.50 59.50 59.50 59.50 0.0M
2023-04-03 60.00 60.00 60.00 60.00 0.0M
2023-03-31 62.50 62.50 62.50 62.50 0.0M
2023-03-30 61.50 61.50 61.50 61.50 0.0M
2023-03-29 61.00 61.00 61.00 61.00 0.0M
2023-03-28 61.50 61.50 61.50 61.50 0.0M
2023-03-27 60.50 60.50 60.50 60.50 0.0M
2023-03-24 59.50 59.50 59.50 59.50 0.0M
2023-03-23 60.00 60.00 60.00 60.00 0.0M
2023-03-22 60.50 60.50 60.50 60.50 0.0M
2023-03-21 59.00 59.00 59.00 59.00 0.0M
2023-03-20 60.00 60.00 60.00 60.00 0.0M
2023-03-17 60.50 60.50 60.50 60.50 0.0M
2023-03-16 60.00 60.00 60.00 60.00 0.0M
2023-03-15 61.50 61.50 61.50 61.50 0.0M
2023-03-14 61.50 61.50 61.50 61.50 0.0M
2023-03-13 61.00 61.00 61.00 61.00 0.0M
2023-03-10 60.50 60.50 60.50 60.50 0.0M
2023-03-09 61.00 61.00 61.00 61.00 0.0M
2023-03-08 61.50 61.50 61.50 61.50 0.0M
2023-03-07 61.50 61.50 61.50 61.50 0.0M
2023-03-06 61.00 61.00 61.00 61.00 0.0M
2023-03-03 61.50 61.50 61.50 61.50 0.0M
2023-03-02 60.00 60.00 60.00 60.00 0.0M
2023-03-01 62.00 62.00 62.00 62.00 0.0M
2023-02-28 63.50 63.50 63.50 63.50 0.0M
2023-02-27 62.50 62.50 62.50 62.50 0.0M
2023-02-24 65.00 65.00 65.00 65.00 0.0M
2023-02-23 65.00 65.00 65.00 65.00 0.0M
2023-02-22 65.00 65.00 65.00 65.00 0.0M
2023-02-21 66.00 66.00 65.50 65.50 0.0M
2023-02-20 66.00 67.00 66.00 67.00 0.0M
2023-02-17 67.00 67.00 67.00 67.00 0.0M
2023-02-16 68.00 68.00 68.00 68.00 0.0M
2023-02-15 67.00 67.00 67.00 67.00 0.0M
2023-02-14 67.50 67.50 67.50 67.50 0.0M
2023-02-13 67.00 67.00 67.00 67.00 0.0M
2023-02-10 67.50 67.50 67.50 67.50 0.0M
2023-02-09 69.00 69.00 69.00 69.00 0.0M
2023-02-08 70.00 70.00 70.00 70.00 0.0M
2023-02-07 71.00 71.00 71.00 71.00 0.0M
2023-02-06 70.00 70.00 70.00 70.00 0.0M
2023-02-03 68.00 68.00 68.00 68.00 0.0M
2023-02-02 65.50 65.50 65.50 65.50 0.0M
2023-02-01 64.50 64.50 64.50 64.50 0.0M
2023-01-31 65.50 65.50 65.50 65.50 0.0M
2023-01-30 65.00 65.00 65.00 65.00 0.0M
2023-01-27 67.50 67.50 67.50 67.50 0.0M
2023-01-26 66.00 66.00 66.00 66.00 0.0M
2023-01-25 65.00 65.00 65.00 65.00 0.0M
2023-01-24 67.00 67.00 67.00 67.00 0.0M
2023-01-23 66.00 66.00 66.00 66.00 0.0M
2023-01-20 64.00 64.00 64.00 64.00 0.0M
2023-01-19 65.50 65.50 65.50 65.50 0.0M
2023-01-18 66.00 66.00 66.00 66.00 0.0M
2023-01-17 66.50 66.50 66.50 66.50 0.0M
2023-01-16 67.50 67.50 67.50 67.50 0.0M
2023-01-13 65.50 65.50 65.50 65.50 0.0M
2023-01-12 67.00 67.00 67.00 67.00 0.0M
2023-01-11 66.00 66.00 66.00 66.00 0.0M
2023-01-10 64.50 64.50 64.50 64.50 0.0M
2023-01-09 63.00 63.00 63.00 63.00 0.0M
2023-01-06 64.00 64.00 64.00 64.00 0.0M
2023-01-05 62.50 62.50 62.50 62.50 0.0M
2023-01-04 61.00 61.00 61.00 61.00 0.0M
2023-01-03 60.00 60.00 60.00 60.00 0.0M
2023-01-02 64.00 64.00 64.00 64.00 0.0M