Sartorius AG DRC (SRT4y)

SRT4y
🏛️ 독일 →
31.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 64.00 64.00 64.00 64.00 0.0M
2022-12-29 61.50 61.50 61.50 61.50 0.0M
2022-12-28 61.00 61.00 61.00 61.00 0.0M
2022-12-27 60.50 60.50 60.50 60.50 0.0M
2022-12-23 60.00 60.00 60.00 60.00 0.0M
2022-12-22 60.50 60.50 60.00 60.00 0.0M
2022-12-21 59.00 59.00 59.00 59.00 0.0M
2022-12-20 58.50 58.50 58.50 58.50 0.0M
2022-12-19 59.50 59.50 59.50 59.50 0.0M
2022-12-16 61.00 61.00 61.00 61.00 0.0M
2022-12-15 63.50 63.50 63.50 63.50 0.0M
2022-12-14 62.50 62.50 62.50 62.50 0.0M
2022-12-13 61.00 61.00 61.00 61.00 0.0M
2022-12-12 60.00 60.00 60.00 60.00 0.0M
2022-12-09 60.50 60.50 60.50 60.50 0.0M
2022-12-08 60.50 60.50 60.50 60.50 0.0M
2022-12-07 60.00 60.00 60.00 60.00 0.0M
2022-12-06 62.00 62.00 62.00 62.00 0.0M
2022-12-05 63.00 63.00 63.00 63.00 0.0M
2022-12-02 62.50 62.50 62.50 62.50 0.0M
2022-12-01 60.50 60.50 60.50 60.50 0.0M
2022-11-30 60.00 60.00 60.00 60.00 0.0M
2022-11-29 61.00 61.00 61.00 61.00 0.0M
2022-11-28 62.00 62.00 62.00 62.00 0.0M
2022-11-25 63.50 63.50 63.50 63.50 0.0M
2022-11-24 61.50 61.50 61.50 61.50 0.0M
2022-11-23 61.50 61.50 61.50 61.50 0.0M
2022-11-22 61.50 61.50 61.50 61.50 0.0M
2022-11-21 61.50 61.50 61.50 61.50 0.0M
2022-11-18 62.50 62.50 62.50 62.50 0.0M
2022-11-17 62.50 62.50 62.50 62.50 0.0M
2022-11-16 63.00 63.00 63.00 63.00 0.0M
2022-11-15 65.00 65.00 65.00 65.00 0.0M
2022-11-14 65.00 65.00 65.00 65.00 0.0M
2022-11-11 62.00 62.00 62.00 62.00 0.0M
2022-11-10 58.50 58.50 58.50 58.50 0.0M
2022-11-09 58.00 58.00 58.00 58.00 0.0M
2022-11-08 57.00 57.00 57.00 57.00 0.0M
2022-11-07 55.00 55.00 55.00 55.00 0.0M
2022-11-04 54.00 54.00 54.00 54.00 0.0M
2022-11-03 54.50 54.50 54.50 54.50 0.0M
2022-11-02 55.00 55.00 55.00 55.00 0.0M
2022-11-01 57.50 57.50 57.50 57.50 0.0M
2022-10-31 57.50 57.50 57.50 57.50 0.0M
2022-10-28 56.00 56.00 56.00 56.00 0.0M
2022-10-27 57.00 57.00 57.00 57.00 0.0M
2022-10-26 57.00 57.00 57.00 57.00 0.0M
2022-10-25 55.50 55.50 55.50 55.50 0.0M
2022-10-24 54.50 54.50 54.50 54.50 0.0M
2022-10-21 53.00 53.00 53.00 53.00 0.0M
2022-10-20 51.50 56.00 51.50 56.00 0.0M
2022-10-19 60.00 60.00 60.00 60.00 0.0M
2022-10-18 59.50 59.50 59.50 59.50 0.0M
2022-10-17 59.00 59.00 59.00 59.00 0.0M
2022-10-14 58.50 58.50 58.50 58.50 0.0M
2022-10-13 58.00 58.00 58.00 58.00 0.0M
2022-10-12 57.50 57.50 57.50 57.50 0.0M
2022-10-11 59.00 59.00 59.00 59.00 0.0M
2022-10-10 60.00 60.00 60.00 60.00 0.0M
2022-10-07 63.00 63.00 63.00 63.00 0.0M
2022-10-06 62.50 62.50 62.50 62.50 0.0M
2022-10-05 63.50 63.50 63.50 63.50 0.0M
2022-10-04 60.00 60.00 60.00 60.00 0.0M
2022-10-03 59.00 59.00 59.00 59.00 0.0M
2022-09-30 57.00 57.00 57.00 57.00 0.0M
2022-09-29 58.50 58.50 58.50 58.50 0.0M
2022-09-28 59.00 59.00 59.00 59.00 0.0M
2022-09-27 60.50 60.50 60.50 60.50 0.0M
2022-09-26 66.50 66.50 66.50 66.50 0.0M
2022-09-23 61.00 61.00 61.00 61.00 0.0M
2022-09-22 64.00 64.00 64.00 64.00 0.0M
2022-09-21 63.50 63.50 63.50 63.50 0.0M
2022-09-20 65.00 65.00 65.00 65.00 0.0M
2022-09-19 66.50 66.50 66.50 66.50 0.0M
2022-09-16 70.50 70.50 70.50 70.50 0.0M
2022-09-15 72.50 72.50 72.50 72.50 0.0M
2022-09-14 72.50 72.50 72.50 72.50 0.0M
2022-09-13 76.00 76.00 76.00 76.00 0.0M
2022-09-12 76.00 76.00 76.00 76.00 0.0M
2022-09-09 74.50 83.00 74.50 83.00 0.0M
2022-09-08 73.00 73.00 73.00 73.00 0.0M
2022-09-07 72.50 72.50 72.50 72.50 0.0M
2022-09-06 71.50 71.50 71.50 71.50 0.0M
2022-09-05 70.50 70.50 70.50 70.50 0.0M
2022-09-02 71.00 71.00 71.00 71.00 0.0M
2022-09-01 72.00 72.00 72.00 72.00 0.0M
2022-08-31 74.00 74.00 74.00 74.00 0.0M
2022-08-30 74.00 74.00 74.00 74.00 0.0M
2022-08-29 75.00 75.00 75.00 75.00 0.0M
2022-08-26 77.50 77.50 77.50 77.50 0.0M
2022-08-25 77.00 77.00 77.00 77.00 0.0M
2022-08-24 75.00 75.00 75.00 75.00 0.0M
2022-08-23 76.50 76.50 76.50 76.50 0.0M
2022-08-22 77.50 77.50 77.50 77.50 0.0M
2022-08-19 78.00 78.00 78.00 78.00 0.0M
2022-08-18 78.00 78.00 78.00 78.00 0.0M
2022-08-17 77.00 77.00 77.00 77.00 0.0M
2022-08-16 79.00 79.00 79.00 79.00 0.0M
2022-08-15 78.00 78.00 78.00 78.00 0.0M
2022-08-12 77.00 77.00 77.00 77.00 0.0M
2022-08-11 75.50 75.50 75.50 75.50 0.0M
2022-08-10 73.50 73.50 73.50 73.50 0.0M
2022-08-09 75.00 75.00 73.00 73.00 0.0M
2022-08-08 75.00 75.00 75.00 75.00 0.0M
2022-08-05 76.00 76.00 76.00 76.00 0.0M
2022-08-04 75.50 75.50 75.50 75.50 0.0M
2022-08-03 75.50 75.50 75.50 75.50 0.0M
2022-08-02 76.00 76.00 76.00 76.00 0.0M
2022-08-01 75.50 75.50 75.50 75.50 0.0M
2022-07-29 75.00 75.00 75.00 75.00 0.0M
2022-07-28 73.50 73.50 73.50 73.50 0.0M
2022-07-27 72.50 72.50 72.50 72.50 0.0M
2022-07-26 71.00 71.00 71.00 71.00 0.0M
2022-07-25 70.50 78.00 70.50 78.00 0.0M
2022-07-22 75.00 75.00 75.00 75.00 0.0M
2022-07-21 71.00 71.00 71.00 71.00 0.0M
2022-07-20 70.00 70.00 70.00 70.00 0.0M
2022-07-19 70.00 70.00 69.50 69.50 0.0M
2022-07-18 67.50 68.50 67.50 68.50 0.0M
2022-07-15 69.00 69.00 69.00 69.00 0.0M
2022-07-14 70.00 70.00 70.00 70.00 0.0M
2022-07-13 69.00 76.00 69.00 76.00 0.0M
2022-07-12 71.50 71.50 71.50 71.50 0.0M
2022-07-11 68.50 68.50 68.50 68.50 0.0M
2022-07-08 69.00 69.00 69.00 69.00 0.0M
2022-07-07 68.50 68.50 68.50 68.50 0.0M
2022-07-06 66.00 73.00 66.00 73.00 0.0M
2022-07-05 65.00 65.00 65.00 65.00 0.0M
2022-07-04 63.50 63.50 63.50 63.50 0.0M
2022-07-01 61.00 61.00 61.00 61.00 0.0M
2022-06-30 61.00 61.00 61.00 61.00 0.0M
2022-06-29 62.00 62.00 62.00 62.00 0.0M
2022-06-28 63.50 63.50 63.50 63.50 0.0M
2022-06-27 62.00 62.00 62.00 62.00 0.0M
2022-06-24 59.50 62.50 59.50 62.50 0.0M
2022-06-23 58.50 58.50 58.00 58.00 0.0M
2022-06-22 58.00 58.00 58.00 58.00 0.0M
2022-06-21 58.50 58.50 58.50 58.50 0.0M
2022-06-20 58.50 58.50 58.50 58.50 0.0M
2022-06-17 58.50 58.50 58.50 58.50 0.0M
2022-06-16 60.50 60.50 60.50 60.50 0.0M
2022-06-15 59.50 59.50 59.50 59.50 0.0M
2022-06-14 62.00 62.00 62.00 62.00 0.0M
2022-06-13 65.00 65.00 65.00 65.00 0.0M
2022-06-10 66.00 66.00 66.00 66.00 0.0M
2022-06-09 70.00 70.00 68.00 68.00 0.0M
2022-06-08 68.00 68.00 68.00 68.00 0.0M
2022-06-07 67.50 67.50 67.50 67.50 0.0M
2022-06-06 68.50 68.50 68.50 68.50 0.0M
2022-06-03 67.50 67.50 67.50 67.50 0.0M
2022-06-02 65.00 65.00 65.00 65.00 0.0M
2022-06-01 68.50 68.50 68.50 68.50 0.0M
2022-05-31 70.00 70.00 70.00 70.00 0.0M
2022-05-30 65.50 65.50 65.50 65.50 0.0M
2022-05-27 61.50 70.50 61.50 70.50 0.0M
2022-05-26 62.00 62.00 62.00 62.00 0.0M
2022-05-25 62.00 62.00 62.00 62.00 0.0M
2022-05-24 62.00 62.00 62.00 62.00 0.0M
2022-05-23 60.00 60.00 60.00 60.00 0.0M
2022-05-20 61.50 61.50 61.50 61.50 0.0M
2022-05-19 60.00 60.00 60.00 60.00 0.0M
2022-05-18 61.50 61.50 61.50 61.50 0.0M
2022-05-17 62.00 62.00 62.00 62.00 0.0M
2022-05-16 58.50 58.50 58.50 58.50 0.0M
2022-05-13 55.00 55.00 55.00 55.00 0.0M
2022-05-12 55.00 55.00 55.00 55.00 0.0M
2022-05-11 54.50 60.50 54.50 60.50 0.0M
2022-05-10 52.50 52.50 52.50 52.50 0.0M
2022-05-09 55.50 55.50 55.50 55.50 0.0M
2022-05-06 58.00 58.00 58.00 58.00 0.0M
2022-05-05 59.00 59.00 59.00 59.00 0.0M
2022-05-04 59.50 59.50 59.50 59.50 0.0M
2022-05-03 59.50 59.50 59.50 59.50 0.0M
2022-05-02 60.00 60.00 60.00 60.00 0.0M
2022-04-29 62.00 62.00 62.00 62.00 0.0M
2022-04-28 57.00 57.00 57.00 57.00 0.0M
2022-04-27 57.50 57.50 57.50 57.50 0.0M
2022-04-26 59.50 59.50 59.50 59.50 0.0M
2022-04-25 61.00 61.00 61.00 61.00 0.0M
2022-04-22 63.50 63.50 63.50 63.50 0.0M
2022-04-21 64.00 72.00 64.00 72.00 0.0M
2022-04-20 62.50 62.50 62.50 62.50 0.0M
2022-04-19 63.00 63.00 63.00 63.00 0.0M
2022-04-14 64.50 64.50 64.50 64.50 0.0M
2022-04-13 63.50 64.00 63.50 64.00 0.0M
2022-04-12 63.50 63.50 63.50 63.50 0.0M
2022-04-11 65.00 65.00 65.00 65.00 0.0M
2022-04-08 66.00 66.00 64.50 64.50 0.0M
2022-04-07 64.50 65.50 64.50 65.50 0.0M
2022-04-06 66.00 66.00 66.00 66.00 0.0M
2022-04-05 66.50 66.50 66.50 66.50 0.0M
2022-04-04 67.00 67.00 67.00 67.00 0.0M
2022-04-01 66.00 66.00 66.00 66.00 0.0M
2022-03-31 66.50 66.50 66.50 66.50 0.0M
2022-03-30 69.00 69.00 69.00 69.00 0.0M
2022-03-29 66.00 66.00 66.00 66.00 0.0M
2022-03-28 65.50 65.50 65.50 65.50 0.0M
2022-03-25 65.00 65.00 65.00 65.00 0.0M
2022-03-24 66.50 66.50 65.00 65.00 0.0M
2022-03-23 67.00 67.00 65.50 65.50 0.0M
2022-03-22 67.50 67.50 67.50 67.50 0.0M
2022-03-21 69.50 69.50 69.50 69.50 0.0M
2022-03-18 68.00 68.00 68.00 68.00 0.0M
2022-03-17 68.00 68.00 68.00 68.00 0.0M
2022-03-16 62.50 62.50 62.50 62.50 0.0M
2022-03-15 63.50 63.50 63.50 63.50 0.0M
2022-03-14 64.00 64.00 64.00 64.00 0.0M
2022-03-11 62.00 62.00 62.00 62.00 0.0M
2022-03-10 62.00 62.00 62.00 62.00 0.0M
2022-03-09 58.50 60.50 58.50 60.50 0.0M
2022-03-08 61.00 61.00 59.00 59.00 0.0M
2022-03-07 63.00 63.00 63.00 63.00 0.0M
2022-03-04 66.00 66.00 66.00 66.00 0.0M
2022-03-03 69.50 69.50 69.50 69.50 0.0M
2022-03-02 68.50 68.50 68.50 68.50 0.0M
2022-03-01 68.50 68.50 68.00 68.00 0.0M
2022-02-28 65.00 67.00 65.00 67.00 0.0M
2022-02-25 65.00 65.00 65.00 65.00 0.0M
2022-02-24 61.50 63.50 61.50 63.50 0.0M
2022-02-23 65.00 65.00 65.00 65.00 0.0M
2022-02-22 66.00 66.00 66.00 66.00 0.0M
2022-02-21 66.00 66.00 66.00 66.00 0.0M
2022-02-18 69.50 69.50 66.00 66.00 0.0M
2022-02-17 70.00 70.00 70.00 70.00 0.0M
2022-02-16 72.00 72.00 72.00 72.00 0.0M
2022-02-15 68.50 71.00 68.50 71.00 0.0M
2022-02-14 68.50 68.50 68.00 68.00 0.0M
2022-02-11 76.00 76.00 76.00 76.00 0.0M
2022-02-10 76.00 76.00 76.00 76.00 0.0M
2022-02-09 76.00 76.00 76.00 76.00 0.0M
2022-02-08 76.00 76.00 76.00 76.00 0.0M
2022-02-07 77.50 77.50 76.00 76.00 0.0M
2022-02-04 76.00 76.00 76.00 76.00 0.0M
2022-02-03 81.00 81.00 81.00 81.00 0.0M
2022-02-02 81.50 81.50 81.50 81.50 0.0M
2022-02-01 83.50 83.50 80.00 80.00 0.0M
2022-01-31 80.00 86.50 79.50 79.50 0.0M
2022-01-28 74.50 74.50 74.50 74.50 0.0M
2022-01-27 75.00 81.50 73.00 81.50 0.0M
2022-01-26 72.00 74.00 72.00 74.00 0.0M
2022-01-25 71.50 72.00 71.50 72.00 0.0M
2022-01-24 76.00 76.00 72.50 72.50 0.0M
2022-01-21 77.00 77.00 77.00 77.00 0.0M
2022-01-20 74.00 77.50 74.00 77.50 0.0M
2022-01-19 73.00 74.00 73.00 74.00 0.0M
2022-01-18 75.00 79.50 72.50 72.50 0.0M
2022-01-17 75.50 75.50 75.50 75.50 0.0M
2022-01-14 80.00 80.00 76.00 76.00 0.0M
2022-01-13 86.00 86.00 81.50 81.50 0.0M
2022-01-12 84.50 85.50 84.50 85.50 0.0M
2022-01-11 81.50 83.50 81.50 83.50 0.0M
2022-01-10 87.00 87.00 79.00 79.00 0.0M
2022-01-07 85.50 86.00 85.50 86.00 0.0M
2022-01-06 88.00 88.00 85.00 85.00 0.0M
2022-01-05 92.00 92.00 92.00 92.00 0.0M
2022-01-04 95.00 95.00 92.00 92.00 0.0M
2022-01-03 96.00 96.00 96.00 96.00 0.0M