Sartorius Stedim Biotech SA (STDM)

STDM
🏛️ 프랑스 →
171.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 493.90 496.90 482.40 482.40 0.0M
2021-12-30 485.20 494.20 484.30 494.20 0.0M
2021-12-29 482.10 489.40 480.00 485.20 0.0M
2021-12-28 475.70 485.30 475.60 481.50 0.0M
2021-12-27 469.20 481.00 468.50 475.70 0.0M
2021-12-24 466.80 471.80 465.00 467.70 0.0M
2021-12-23 470.00 471.00 462.30 466.90 0.0M
2021-12-22 456.80 469.40 456.20 469.40 0.0M
2021-12-21 464.00 467.90 453.20 453.20 0.0M
2021-12-20 452.60 472.00 450.70 460.50 0.0M
2021-12-17 461.80 465.30 453.40 456.00 0.1M
2021-12-16 477.00 480.60 461.00 462.40 0.0M
2021-12-15 450.00 470.40 448.00 467.30 0.1M
2021-12-14 470.10 472.00 447.30 447.70 0.1M
2021-12-13 477.00 477.00 463.60 468.50 0.0M
2021-12-10 479.80 483.00 468.80 477.50 0.0M
2021-12-09 483.90 487.30 476.10 484.00 0.0M
2021-12-08 483.00 499.90 476.70 479.30 0.1M
2021-12-07 462.90 485.50 460.70 480.50 0.1M
2021-12-06 482.00 485.40 456.40 456.40 0.0M
2021-12-03 485.60 500.20 479.80 479.80 0.1M
2021-12-02 501.60 505.00 477.30 482.00 0.1M
2021-12-01 527.60 530.00 491.70 501.60 0.1M
2021-11-30 514.00 544.00 514.00 521.40 0.1M
2021-11-29 519.80 528.80 504.60 513.20 0.1M
2021-11-26 478.00 524.00 476.10 515.40 0.1M
2021-11-25 475.00 487.30 475.00 480.90 0.0M
2021-11-24 471.60 476.30 464.00 472.30 0.0M
2021-11-23 489.70 489.70 462.30 468.50 0.0M
2021-11-22 502.60 513.80 492.60 493.00 0.0M
2021-11-19 484.00 510.60 484.00 501.40 0.1M
2021-11-18 481.20 486.00 480.00 483.20 0.0M
2021-11-17 476.00 486.00 472.90 481.10 0.0M
2021-11-16 477.90 478.70 469.60 475.40 0.0M
2021-11-15 474.00 481.60 472.60 476.20 0.0M
2021-11-12 461.30 475.30 459.60 473.80 0.0M
2021-11-11 460.00 465.30 452.40 463.20 0.0M
2021-11-10 467.20 467.20 454.10 461.00 0.0M
2021-11-09 468.40 475.50 465.30 469.30 0.0M
2021-11-08 457.00 479.00 456.60 469.40 0.0M
2021-11-05 497.60 498.20 447.90 455.00 0.1M
2021-11-04 497.50 501.60 492.80 497.80 0.0M
2021-11-03 490.80 497.80 489.20 492.30 0.0M
2021-11-02 485.40 495.80 481.00 492.70 0.0M
2021-11-01 479.80 490.60 479.50 484.70 0.0M
2021-10-29 477.70 479.30 470.60 476.20 0.0M
2021-10-28 471.40 479.40 467.80 479.40 0.0M
2021-10-27 478.00 484.30 468.00 471.40 0.0M
2021-10-26 484.00 487.70 468.00 478.40 0.0M
2021-10-25 481.70 486.30 479.40 483.00 0.0M
2021-10-22 486.00 488.70 476.70 479.00 0.0M
2021-10-21 469.40 489.00 468.20 483.20 0.0M
2021-10-20 468.90 471.40 448.00 469.30 0.1M
2021-10-19 471.80 481.50 462.70 471.30 0.1M
2021-10-18 465.60 471.60 460.80 471.60 0.0M
2021-10-15 470.00 474.00 463.10 467.80 0.0M
2021-10-14 465.00 468.50 456.10 467.60 0.0M
2021-10-13 439.00 464.80 436.80 459.60 0.1M
2021-10-12 429.00 447.00 428.30 435.80 0.0M
2021-10-11 435.00 436.80 424.60 431.70 0.0M
2021-10-08 441.20 445.80 434.00 434.20 0.0M
2021-10-07 452.30 452.80 431.20 441.10 0.1M
2021-10-06 449.10 452.30 439.20 448.80 0.0M
2021-10-05 435.40 455.70 435.30 453.50 0.1M
2021-10-04 451.00 453.70 435.20 436.10 0.1M
2021-10-01 473.00 474.00 452.20 454.80 0.1M
2021-09-30 483.70 493.60 479.90 483.70 0.0M
2021-09-29 476.00 498.90 473.00 476.00 0.1M
2021-09-28 484.00 484.10 462.00 470.00 0.1M
2021-09-27 520.80 522.20 485.60 487.20 0.0M
2021-09-24 534.00 538.40 515.20 517.80 0.0M
2021-09-23 528.80 539.60 528.20 534.00 0.0M
2021-09-22 538.00 538.60 521.00 524.60 0.0M
2021-09-21 518.80 538.60 516.60 535.80 0.0M
2021-09-20 518.00 524.00 494.50 520.20 0.0M
2021-09-17 531.40 541.00 523.00 523.00 0.1M
2021-09-16 529.60 536.00 521.60 529.20 0.0M
2021-09-15 541.00 545.00 528.80 530.20 0.0M
2021-09-14 525.00 540.00 518.20 540.00 0.0M
2021-09-13 548.20 548.20 524.20 525.00 0.0M
2021-09-10 547.80 551.00 538.80 548.20 0.0M
2021-09-09 536.40 547.60 536.40 543.80 0.0M
2021-09-08 541.80 546.00 537.00 538.80 0.0M
2021-09-07 542.80 545.20 538.80 543.20 0.0M
2021-09-06 534.00 544.40 533.20 542.40 0.0M
2021-09-03 533.80 535.80 523.60 531.00 0.0M
2021-09-02 525.40 534.80 518.80 532.60 0.0M
2021-09-01 516.20 527.40 515.40 524.20 0.0M
2021-08-31 530.60 530.60 512.80 513.60 0.1M
2021-08-30 518.60 528.00 517.20 526.60 0.0M
2021-08-27 511.00 521.80 508.80 517.80 0.0M
2021-08-26 520.40 522.60 510.20 511.60 0.0M
2021-08-25 518.80 526.60 518.80 521.80 0.0M
2021-08-24 520.00 524.80 514.80 518.60 0.0M
2021-08-23 513.00 519.20 511.00 516.80 0.0M
2021-08-20 495.60 514.40 495.60 511.60 0.0M
2021-08-19 499.00 501.80 485.00 496.40 0.0M
2021-08-18 497.40 509.40 497.10 502.40 0.0M
2021-08-17 482.20 499.40 479.70 495.50 0.0M
2021-08-16 477.00 483.70 474.10 482.20 0.0M
2021-08-13 484.90 484.90 476.50 479.40 0.0M
2021-08-12 484.00 485.00 476.00 485.00 0.0M
2021-08-11 489.40 494.40 483.10 484.40 0.0M
2021-08-10 490.00 497.00 489.30 490.70 0.0M
2021-08-09 483.20 490.50 481.00 488.90 0.0M
2021-08-06 495.10 495.10 477.90 482.70 0.0M
2021-08-05 493.00 498.50 492.40 493.90 0.0M
2021-08-04 484.50 494.70 483.00 491.80 0.0M
2021-08-03 486.10 489.80 482.70 483.20 0.0M
2021-08-02 482.00 485.30 476.40 484.50 0.1M
2021-07-30 469.00 486.00 468.10 481.30 0.1M
2021-07-29 472.70 474.70 466.90 472.00 0.0M
2021-07-28 463.90 473.00 460.20 470.20 0.0M
2021-07-27 455.70 464.60 452.70 463.30 0.0M
2021-07-26 464.10 469.10 456.30 456.90 0.0M
2021-07-23 458.80 466.00 455.90 461.90 0.0M
2021-07-22 440.00 459.70 433.20 456.10 0.0M
2021-07-21 454.00 460.00 420.00 438.60 0.1M
2021-07-20 455.00 456.50 447.80 450.50 0.1M
2021-07-19 462.00 465.00 448.10 457.40 0.1M
2021-07-16 458.00 461.20 453.00 460.30 0.0M
2021-07-15 450.30 457.90 448.80 457.90 0.1M
2021-07-14 446.60 453.10 443.00 450.00 0.0M
2021-07-13 439.20 447.60 434.80 447.60 0.1M
2021-07-12 437.00 447.20 436.50 440.30 0.1M
2021-07-09 440.00 445.40 428.40 434.30 0.1M
2021-07-08 433.00 442.80 432.80 440.80 0.1M
2021-07-07 420.00 436.00 415.40 433.70 0.1M
2021-07-06 408.40 416.10 404.70 415.50 0.1M
2021-07-05 397.00 397.50 391.60 394.00 0.0M
2021-07-02 396.00 398.20 392.10 396.20 0.0M
2021-07-01 401.40 404.80 388.50 395.20 0.1M
2021-06-30 411.50 411.90 398.70 398.90 0.1M
2021-06-29 402.00 412.00 402.00 409.60 0.0M
2021-06-28 393.30 404.90 392.60 402.50 0.0M
2021-06-25 387.70 393.50 385.70 393.10 0.0M
2021-06-24 378.70 391.00 377.80 387.90 0.0M
2021-06-23 381.10 382.00 377.70 378.90 0.0M
2021-06-22 374.90 381.70 374.90 381.20 0.0M
2021-06-21 380.10 382.10 372.20 375.30 0.0M
2021-06-18 375.20 384.50 374.50 380.80 0.1M
2021-06-17 383.00 384.90 366.70 377.00 0.1M
2021-06-16 386.40 388.10 382.10 388.00 0.0M
2021-06-15 386.50 390.00 383.00 385.50 0.1M
2021-06-14 376.00 384.70 375.40 384.60 0.1M
2021-06-11 371.00 376.30 367.60 374.30 0.1M
2021-06-10 367.70 371.00 361.30 369.00 0.1M
2021-06-09 353.00 365.30 350.60 365.30 0.0M
2021-06-08 345.00 361.80 345.00 352.60 0.1M
2021-06-07 343.20 347.00 340.30 345.40 0.0M
2021-06-04 341.00 345.60 339.20 344.60 0.0M
2021-06-03 342.40 347.00 337.90 339.90 0.0M
2021-06-02 354.00 355.90 342.40 342.40 0.1M
2021-06-01 355.20 359.90 351.80 353.60 0.0M
2021-05-31 356.40 361.90 354.40 354.40 0.0M
2021-05-28 352.20 357.70 349.30 355.80 0.1M
2021-05-27 360.40 361.70 351.80 353.40 0.1M
2021-05-26 356.70 367.00 356.70 359.10 0.0M
2021-05-25 355.00 358.40 353.30 355.20 0.0M
2021-05-24 352.20 355.90 351.80 354.60 0.0M
2021-05-21 356.80 359.00 352.60 352.60 0.0M
2021-05-20 349.60 358.30 349.10 356.00 0.1M
2021-05-19 352.00 352.40 344.70 348.30 0.1M
2021-05-18 358.00 358.20 351.70 353.70 0.1M
2021-05-17 360.20 362.90 356.30 356.40 0.0M
2021-05-14 360.50 362.90 356.70 359.70 0.1M
2021-05-13 353.00 360.90 351.80 358.20 0.0M
2021-05-12 354.60 358.50 352.10 354.00 0.1M
2021-05-11 360.00 360.00 347.30 354.90 0.1M
2021-05-10 373.80 374.60 362.30 362.50 0.0M
2021-05-07 366.00 375.10 362.60 374.50 0.1M
2021-05-06 374.90 376.70 364.30 365.90 0.1M
2021-05-05 371.80 377.20 369.80 373.60 0.0M
2021-05-04 385.40 386.00 369.40 370.40 0.1M
2021-05-03 383.40 387.00 381.00 385.00 0.0M
2021-04-30 380.30 382.40 376.70 382.00 0.1M
2021-04-29 379.60 381.40 375.50 378.60 0.1M
2021-04-28 383.50 383.70 374.90 378.70 0.1M
2021-04-27 380.20 388.10 378.60 383.00 0.0M
2021-04-26 380.80 385.50 378.60 380.80 0.0M
2021-04-23 390.60 391.10 380.50 381.50 0.0M
2021-04-22 384.70 392.00 384.20 388.90 0.1M
2021-04-21 384.40 392.10 379.50 385.30 0.1M
2021-04-20 381.60 386.10 376.50 383.70 0.1M
2021-04-19 384.50 390.50 381.50 383.00 0.1M
2021-04-16 381.10 386.10 380.00 383.80 0.1M
2021-04-15 374.20 381.90 368.50 379.40 0.1M
2021-04-14 375.70 379.60 373.30 373.30 0.1M
2021-04-13 362.40 374.20 361.50 373.60 0.1M
2021-04-12 365.50 371.70 361.20 362.70 0.1M
2021-04-09 360.20 368.60 358.80 365.40 0.0M
2021-04-08 351.30 364.90 350.00 360.00 0.1M
2021-04-07 355.40 356.50 348.10 350.00 0.1M
2021-04-06 352.20 356.70 351.40 355.90 0.1M
2021-04-01 353.30 357.20 349.70 349.70 0.1M
2021-03-31 345.00 356.00 344.60 351.20 0.1M
2021-03-30 353.40 354.00 344.00 344.60 0.1M
2021-03-29 358.20 360.80 353.80 354.00 0.0M
2021-03-26 359.80 361.60 355.00 357.00 0.1M
2021-03-25 359.80 361.40 352.80 358.60 0.0M
2021-03-24 368.60 376.60 359.40 360.60 0.1M
2021-03-23 366.40 371.00 363.20 367.80 0.1M
2021-03-22 357.80 367.40 356.20 366.40 0.1M
2021-03-19 359.80 365.00 351.60 357.00 0.2M
2021-03-18 365.00 368.60 354.60 359.00 0.1M
2021-03-17 340.00 343.60 334.60 338.00 0.1M
2021-03-16 332.80 341.40 330.20 339.00 0.1M
2021-03-15 328.80 332.00 325.80 330.80 0.0M
2021-03-12 332.60 334.40 326.80 328.80 0.1M
2021-03-11 333.80 338.40 331.60 332.60 0.1M
2021-03-10 335.00 341.40 332.20 332.20 0.1M
2021-03-09 329.00 340.60 323.40 333.80 0.1M
2021-03-08 335.00 336.40 325.40 329.80 0.1M
2021-03-05 338.60 341.00 331.20 333.60 0.1M
2021-03-04 345.00 346.80 335.00 341.80 0.1M
2021-03-03 362.80 363.60 342.20 345.60 0.1M
2021-03-02 365.20 367.80 360.60 362.00 0.1M
2021-03-01 366.80 371.80 364.60 365.20 0.1M
2021-02-26 360.20 368.80 353.80 362.00 0.1M
2021-02-25 365.20 367.20 360.40 363.60 0.0M
2021-02-24 368.20 376.00 362.00 364.40 0.1M
2021-02-23 380.40 380.60 358.20 368.40 0.1M
2021-02-22 386.60 387.40 379.20 380.40 0.1M
2021-02-19 405.00 407.00 386.60 387.60 0.1M
2021-02-18 412.00 420.60 404.20 405.20 0.1M
2021-02-17 409.80 417.00 404.20 412.00 0.1M
2021-02-16 408.20 416.60 407.80 411.60 0.0M
2021-02-15 407.00 411.20 405.00 407.80 0.1M
2021-02-12 399.80 407.60 398.00 406.00 0.1M
2021-02-11 392.60 402.40 390.20 400.00 0.0M
2021-02-10 396.60 401.80 390.80 396.00 0.1M
2021-02-09 389.00 397.40 388.00 394.40 0.1M
2021-02-08 389.00 394.60 386.40 386.60 0.1M
2021-02-05 384.40 391.80 382.40 390.00 0.1M
2021-02-04 379.40 384.40 376.20 382.60 0.1M
2021-02-03 369.20 381.60 366.80 380.00 0.1M
2021-02-02 354.40 368.00 353.80 368.00 0.1M
2021-02-01 348.60 356.20 346.00 353.40 0.1M
2021-01-29 329.40 345.00 325.40 345.00 0.1M
2021-01-28 342.00 342.00 321.20 331.00 0.1M
2021-01-27 344.00 360.80 326.60 342.00 0.1M
2021-01-26 336.20 341.20 333.60 334.00 0.1M
2021-01-25 332.80 342.00 331.00 335.80 0.1M
2021-01-22 322.60 332.80 320.00 329.80 0.1M
2021-01-21 320.20 326.00 319.00 322.40 0.1M
2021-01-20 315.00 322.00 313.80 318.40 0.1M
2021-01-19 311.00 315.80 309.00 315.00 0.1M
2021-01-18 311.20 319.40 309.00 309.80 0.1M
2021-01-15 303.20 314.60 300.80 310.00 0.1M
2021-01-14 299.80 305.40 297.00 303.00 0.1M
2021-01-13 294.20 300.60 292.60 300.40 0.1M
2021-01-12 294.60 297.40 291.60 294.60 0.1M
2021-01-11 294.80 298.40 290.00 295.80 0.1M
2021-01-08 289.00 295.80 286.80 294.80 0.1M
2021-01-07 289.00 293.20 285.40 287.60 0.1M
2021-01-06 296.20 297.00 287.40 290.00 0.1M
2021-01-05 302.00 303.00 289.40 297.20 0.0M
2021-01-04 293.20 304.80 293.20 302.40 0.1M