1. Home
  2. Börse & Märkte
  3. Sartorius Vz I

Sartorius Vz I
459.70 EUR
Valor: 346908 / Symbol: SRT3
+2.02% +9.10
Kurs(EUR)
Zeit
459.70
17:35:18
+2.02%
+9.10
Eröffnung
Zeit
447.00
09:00:14
Traderinfo
458.40
17:29:59
27
Geld/Brief
Zeit
Volumen
458.50
17:29:59
6
82%
18%
Vol. Börse
Umsatz
112'972
51.21 M
Vortag
Datum
450.60
17:35:04
4 Wochen
+26.67%
12 Wochen
+9.64%
Seit 1.1.
+21.98%
Preisspanne
439.50
09:32:14
Tag
Zeit
459.70
17:35:18
293.30
22.06.22
52W
Datum
478.20
03.02.22
Ausgewählte Produkte
SymbolBasiswert(e)TypRendite max.Verfall
RMB4IVFresenius SE & Co. KGaA / Sanofi S.A. / Sartorius AG (Vz)Barrier Reverse Convertible13.10%04.12.23
RMAW1VFresenius SE & Co. KGaA / Sartorius AG (Vz) / Siemens HealthineersBarrier Reverse Convertible11.61%27.12.23
presented by

Detailinformationen

Timeserie
ZeitPreisVol.
17:35:00459.717417
17:29:00458.5271
17:28:00458.6340
17:27:00458.1118
17:26:00458.1255
17:25:00457.7118
17:24:00457.760
17:23:00458.5638
17:22:00457.8110
17:21:00458.1170
17:20:00458.3435
17:19:00458.8102
17:18:00458.6793
17:17:00458.451
17:16:00458.5481
17:15:00458.160
17:14:00457.7143
17:13:00457.716
17:12:00457.927
17:11:00457.5357
17:10:00457.5164
17:09:00457.3563
17:08:00457.720
17:07:00457.5442
17:05:00456.6650
17:04:00456.652
17:03:00456.955
17:02:00456.4395
17:01:00455.7114
17:00:00455.720
16:59:00455.657
16:58:00455.567
16:57:00454.914
16:56:00455.2192
16:55:00455.45
16:54:00455.536
16:53:00455.755
16:52:00456.439
16:51:00456.981
16:50:00456.620
16:49:00457.396
16:48:00457.997
16:47:00457.7137
16:46:0045757
16:45:00457.634
16:44:00457.6382
16:43:00456.5324
16:42:00455.652
16:41:00455.2106
16:40:00455.598
16:39:00455.975
16:38:00455.260
16:37:00455.1123
16:36:00454.923
16:35:00454.797
16:34:00454.716
16:33:00454.260
16:32:00454104
16:31:00454251
16:30:0045388
16:29:00452.583
16:28:00453.425
16:27:00453.345
16:26:00453.2255
16:25:00453.493
16:24:00453.7153
16:23:00453.575
16:22:00453.290
16:21:00452.977
16:20:00452.635
16:19:00452.5150
16:18:0045336
16:17:0045396
16:16:00452.924
16:15:00452.2230
16:14:00452.7370
16:13:00451.5143
16:12:00451.1173
16:11:00449.491
16:10:00449.538
16:09:00450.172
16:08:00449.934
16:07:00449.3116
16:06:00449.9126
16:05:00450.151
16:04:0045124
16:03:00451.160
16:02:00450.5165
16:01:00451.21097
16:00:00450.9236
15:59:00451.3243
15:57:0045263
15:56:00452.479
15:55:00452.347
15:54:00452.744
15:53:00452.35
15:52:00451.9179
15:51:00451.9257
15:50:00452.9386
15:49:00452.4218
15:48:00453.5277
15:47:00453.9177
15:46:00453.5151
15:45:00452.452
15:44:00452.638
15:43:00453.2102
15:42:00452120
15:41:00451.3128
15:40:00451.273
15:39:00450.3305
15:38:00448.6346
15:37:00449235
15:36:00449.1603
15:35:00447.989
15:34:00448.252
15:33:00448.194
15:32:00447.865
15:31:00447.6176
15:30:00446.5242
15:29:00446.610
15:28:0044636
15:27:00445.749
15:26:00445.5110
15:25:00445.813
15:24:00445.977
15:23:00446.439
15:22:00446385
15:21:00446.9123
15:20:00446.915
15:19:00446.43
15:18:00446134
15:17:00445.585
15:15:00445.7869
15:14:00445723
15:13:00445.346
15:12:00445.237
15:11:00445.390
15:10:004454
15:09:00444.851
15:08:00445.226
15:07:00444.962
15:06:0044598
15:05:00445.7159
15:04:00445.9278
15:03:0044623
15:02:00445.8107
15:01:00445.497
15:00:0044619
14:59:004464
14:58:00445.6419
14:57:0044673
14:56:00447.465
14:55:00447.294
14:54:00446.862
14:53:00446.6190
14:52:00447.1100
14:51:00446.150
14:50:00445.41037
14:49:00446.386
14:48:00446.6633
14:47:00447608
14:46:0044886
14:45:00448.613
14:44:00448.1451
14:43:00448300
14:42:004491
14:41:00448.9117
14:40:00448.7365
14:39:00450150
14:38:00449.7164
14:37:00447.7428
14:36:00449.8175
14:35:00449.3430
14:34:00449.689
14:33:00451.5322
14:32:00451.1321
14:31:00451.7437
14:30:00452.6527
14:29:00457.8208
14:28:00457.965
14:27:00458.16
14:26:0045836
14:25:00457.920
14:24:00458.3110
14:23:00458.6126
14:22:00458.1365
14:21:00457.791
14:20:00458.3177
14:19:00457.830
14:18:00457.6307
14:17:00457.748
14:16:00458432
14:15:00457.8157
14:14:00457.9238
14:13:00457.694
14:12:00457.321
14:11:00457.226
14:10:00457.25
14:09:00457.325
14:08:0045715
14:07:00457.826
14:06:00457.9183
14:05:00457.4104
14:04:00457.3185
14:03:00457.360
14:02:004579
14:01:00457.114
14:00:00457.3111
13:59:00457.455
13:58:00457.456
13:57:00457.3205
13:56:00456.16
13:55:00456.160
13:54:00456.117
13:53:00456.33
13:52:00456.5305
13:51:00457.1119
13:50:00457.810
13:49:00457.8401
13:48:00458.217
13:47:00458.228
13:46:00458.111
13:45:00457.8139
13:44:0045832
13:43:004588
13:42:00457.935
13:41:0045856
13:40:0045838
13:39:00457.9220
13:38:00457.5159
13:37:00457.731
13:36:00457.310
13:35:00457.3572
13:34:00456.367
13:33:00456.5145
13:32:00457.112
13:31:0045746
13:30:00457.1135
13:29:00456.8320
13:28:00456.339
13:27:00456.2150
13:26:0045690
13:25:00456.226
13:24:00456.5244
13:23:00455.9431
13:22:00456.49
13:21:00456.318
13:20:00456.420
13:19:00456.4285
13:18:00456186
13:17:00456.254
13:15:00456.555
13:13:00456.3123
13:12:00456.822
13:11:00456.960
13:10:00456.310
13:09:00456.212
13:08:0045636
13:07:00455.73
13:06:00455.175
13:05:00455.660
13:04:00455.628
13:03:00455.8194
13:02:00456.43756
12:58:00457.143
12:57:00457102
12:55:00457.3177
12:54:00457.387
12:53:00457.2192
12:52:00457.3208
12:51:00457.31563
12:50:00457.5251
12:49:00457.361
12:48:00457.354
12:47:00457.4280
12:46:00457.196
12:45:0045819
12:43:0045811
12:42:00458.126
12:41:00458.313
12:40:00458.225
12:39:00458.330
12:38:00458.133
12:37:00458.557
12:36:0045864
12:35:00458.539
12:34:00458.590
12:33:00458.795
12:32:00458.630
12:31:00458.430
12:30:00458.554
12:28:00458.413
12:26:00458.381
12:25:00458.158
12:24:00458.2503
12:23:00457.425
12:22:00457.98
12:21:00458487
12:20:00458.85
12:19:00458.939
12:18:0045992
12:17:00459639
12:16:00458.8212
12:15:00458.223
12:13:00457.9137
12:12:00457.9156
12:11:00458.2234
12:10:00457.9440
12:09:00457.8298
12:08:00457.574
12:07:00457.7572
12:06:00457.527
12:05:00457.3566
12:04:00457.5119
12:03:00458.231
12:02:00457.969
12:01:00457.563
12:00:00458.3633
11:59:00457.869
11:58:00457.6260
11:57:00457.2232
11:56:00457.796
11:55:00457.8405
11:54:00457.6136
11:53:00457.7328
11:52:00457.5224
11:51:00457.2515
11:49:00457.7361
11:48:00457.434
11:47:00457.4889
11:46:00457.335
11:45:00457216
11:44:00457.6304
11:43:00457.4324
11:42:00457.353
11:41:00457.724
11:40:00457.7217
11:39:00457.5173
11:38:00457.3138
11:37:00456.97
11:36:00456.724
11:35:00457.1384
11:34:00456.862
11:33:00456.7357
11:31:00456.362
11:30:00456.734
11:29:00456.3109
11:28:00456.442
11:27:00456.485
11:26:00456.5257
11:25:00456.3338
11:24:00456143
11:23:00456.6129
11:22:00456.249
11:21:00456499
11:20:00457567
11:19:00456.41295
11:18:0045518
11:17:00454.6456
11:16:00454.420
11:15:00454.767
11:14:00454.725
11:13:00454.944
11:12:00455.210
11:11:00455.220
11:10:00455.420
11:09:00455.523
11:08:00455.423
11:07:00455.5323
11:06:00455.516
11:05:00455.5641
11:04:00455.31304
11:03:0045511
11:02:00454.63
11:01:00454.2123
11:00:00453.9655
10:59:004531193
10:58:00453441
10:57:00453335
10:56:00453197
10:55:0045368
10:54:00452.980
10:53:00453415
10:52:004531094
10:51:00452.681
10:50:00452.731
10:49:00452.538
10:48:00452.9249
10:47:00452.574
10:46:00452.2339
10:45:00451.391
10:44:00451.2246
10:43:00450.8288
10:42:00450696
10:40:00450.714
10:39:00450.845
10:38:00450.6220
10:37:00450.443
10:36:00450.525
10:35:00450.38
10:34:0045038
10:33:00450.134
10:32:00450.121
10:31:00449.8252
10:30:0045016
10:29:00450.3108
10:28:00449.998
10:27:00449.55
10:26:00449.670
10:25:00449.673
10:24:00450.196
10:23:00450.154
10:22:00450.233
10:21:00449.8129
10:20:00450.1545
10:19:00450.6337
10:18:00449.557
10:17:00449.429
10:16:00449.540
10:15:00449.4112
10:14:00449.9139
10:13:00449.2175
10:12:00448.9226
10:11:00448.451
10:10:00448.662
10:09:00448.177
10:08:00447.832
10:07:00447.9112
10:06:00448129
10:05:00447.527
10:04:00447.96
10:03:00448.232
10:02:00448.891
10:01:00449.1139
10:00:00449.340
09:59:00449.494
09:58:00448.897
09:57:00448.513
09:56:00448.619
09:55:0044941
09:54:00448.1233
09:53:00449.447
09:52:00449.128
09:51:00448.455
09:50:00448.7465
09:49:00447.821
09:48:00447.344
09:47:00446.6153
09:46:00447.6106
09:45:00447.856
09:44:00446.4229
09:43:00445.937
09:42:00445.9517
09:41:00446.71337
09:40:00445.9293
09:39:00445.1369
09:38:00445351
09:37:00444.21374
09:36:00443.269
09:35:00443.5125
09:34:00443.162
09:33:00442.2101
09:32:00440.7629
09:31:00440.863
09:30:00440.5122
09:29:00440.71093
09:28:00442.9215
09:27:00443.11414
09:26:00443.83946
09:25:00444.1111
09:24:00443.549
09:23:00443.6230
09:22:00443.196
09:21:00443.1301
09:20:00443.1319
09:19:00443.133
09:18:00444.9118
09:17:00444.9337
09:16:00445.5461
09:15:00445.4172
09:14:00444.719
09:13:00445.29
09:12:00445.4827
09:11:00445.6714
09:10:00447.1373
09:09:00447.843
09:07:00448.718
09:06:00448.6252
09:05:0044992
09:04:00448.4187
09:03:00448.7167
09:02:00447.9188
09:01:00447.1111
09:00:00447964
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
Kursentwicklung
+/-+/-%
Aktuell 459.70
Vortag 450.60 +9.10 +2.02%
1 Woche 418.80 +40.90 +9.77%
4 Wochen 362.90 +81.20 +26.67%
12 Wochen 419.30 +50.20 +9.64%
26 Wochen 413.70 +21.20 +11.12%
52 Wochen 463.50 -14.00 -0.82%
3 Jahre 218.00 +240.00 +113.96%
52W hoch 478.20
52W tief 293.30
Volumen & Umsatz
Volumen (Stk)Umsatz (CHF)
Börslich Zeit
112'972 17:35:18
51.21 M 17:35:18
Total Zeit
112'972 17:35:18
51.21 M 17:35:18
Hist. Börslich Datum
159'474 02.02.23
70.74 M 02.02.23
Hist. Ausserbörslich Datum
Vergleich Vorjahr
VorjahrAktuell
Jahreshoch605.20459.70
Datum03.01.2203.02.23
Jahrestief293.30342.30
Datum22.06.2203.01.23
Stammdaten
Börse Xetra
Domizil Deutschland
Domizil Börse Deutschland
Symbol SRT3
Valor 346908
ISIN DE0007165631
Sektor Maschinen & Apparate
Instrumententyp Aktie, Unit, PS, Beteiligungsschein
Fundamentaldaten
Nominalwert 0
Nominalwährung EUR
Anzahl ausgegebener Wertpapiere 37.44 M
Marktkapital 17.21 G
Dividende Bruttobetrag 1.260
Zahlungsdatum (ex-Div) 28.03.22
Dividenden Rendite (%) +0.2741
calls
puts