Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 188,50 | 200,40 | 188,50 | 200,40 | 1,47% | 5,00 |
| 19.10.2026 | 190,90 | 197,50 | 190,90 | 197,50 | 0,25% | - |
| 16.10.2026 | 191,30 | 197,00 | 191,30 | 197,00 | 7,07% | - |
| 15.10.2026 | 184,00 | 184,00 | 184,00 | 184,00 | -0,81% | - |
| 14.10.2026 | 185,50 | 185,50 | 185,50 | 185,50 | -0,70% | - |
| 13.10.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -4,55% | - |
| 12.10.2026 | 182,90 | 195,70 | 182,90 | 195,70 | 9,27% | - |
| 09.10.2026 | 179,10 | 179,10 | 179,10 | 179,10 | 0,56% | - |
| 08.10.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 0,68% | - |
| 07.10.2026 | 176,90 | 176,90 | 176,90 | 176,90 | -1,39% | - |
| 06.10.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -4,63% | - |
| 05.10.2026 | 180,00 | 188,10 | 180,00 | 188,10 | 2,34% | 88,00 |
| 02.10.2026 | 177,60 | 183,80 | 177,60 | 183,80 | 3,32% | - |
| 01.10.2026 | 177,90 | 177,90 | 177,90 | 177,90 | 0,45% | - |
| 30.09.2026 | 177,10 | 177,10 | 177,10 | 177,10 | 0,40% | - |
| 29.09.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -4,60% | - |
| 28.09.2026 | 174,00 | 184,90 | 174,00 | 184,90 | 1,65% | - |
| 25.09.2026 | 174,80 | 181,90 | 174,80 | 181,90 | -0,93% | - |
| 24.09.2026 | 174,80 | 183,60 | 174,80 | 183,60 | -0,16% | - |
| 23.09.2026 | 173,90 | 183,90 | 173,90 | 183,90 | 1,16% | - |
| 22.09.2026 | 171,50 | 181,80 | 171,50 | 181,80 | 1,73% | - |
| 21.09.2026 | 170,60 | 178,70 | 170,60 | 178,70 | -0,06% | - |
| 18.09.2026 | 172,70 | 178,80 | 172,70 | 178,80 | -1,38% | - |
| 17.09.2026 | 175,10 | 181,30 | 175,10 | 181,30 | -0,38% | - |
| 16.09.2026 | 173,60 | 182,00 | 173,60 | 182,00 | -1,36% | - |
| 15.09.2026 | 175,90 | 184,50 | 175,90 | 184,50 | 0,54% | - |
| 14.09.2026 | 172,50 | 183,50 | 172,50 | 183,50 | 0,94% | - |
| 11.09.2026 | 174,70 | 181,80 | 174,70 | 181,80 | -0,22% | - |
| 10.09.2026 | 176,30 | 183,20 | 176,30 | 182,20 | -1,99% | 10,00 |
| 09.09.2026 | 182,40 | 185,90 | 182,40 | 185,90 | -1,22% | - |
| 08.09.2026 | 183,70 | 188,20 | 183,70 | 188,20 | -0,05% | - |
| 07.09.2026 | 184,30 | 188,30 | 184,30 | 188,30 | -2,64% | - |
| 04.09.2026 | 185,60 | 193,40 | 185,60 | 193,40 | 1,95% | - |
| 03.09.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -6,27% | - |
| 02.09.2026 | 189,10 | 202,40 | 189,10 | 202,40 | 5,58% | 20,00 |
| 01.09.2026 | 191,70 | 191,70 | 191,70 | 191,70 | -3,96% | - |
| 31.08.2026 | 192,30 | 199,60 | 192,30 | 199,60 | -0,89% | - |
| 28.08.2026 | 190,80 | 201,40 | 190,80 | 201,40 | 1,00% | - |
| 27.08.2026 | 194,70 | 199,40 | 194,70 | 199,40 | 3,00% | - |
| 26.08.2026 | 193,60 | 193,60 | 193,60 | 193,60 | -1,02% | - |
| 25.08.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 0,77% | - |
| 24.08.2026 | 194,10 | 194,10 | 194,10 | 194,10 | -4,57% | - |
| 21.08.2026 | 192,80 | 203,40 | 192,80 | 203,40 | 4,79% | - |
| 20.08.2026 | 194,10 | 194,10 | 194,10 | 194,10 | 1,52% | - |
| 19.08.2026 | 191,20 | 191,20 | 191,20 | 191,20 | 1,43% | - |
| 18.08.2026 | 188,50 | 188,50 | 188,50 | 188,50 | -4,85% | - |
| 17.08.2026 | 192,80 | 198,10 | 192,80 | 198,10 | -1,44% | - |
| 14.08.2026 | 195,80 | 201,00 | 195,80 | 201,00 | 2,24% | - |
| 13.08.2026 | 196,60 | 196,60 | 196,60 | 196,60 | -0,61% | - |
| 12.08.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -0,20% | - |
| 11.08.2026 | 198,20 | 198,20 | 198,20 | 198,20 | -3,79% | - |
| 10.08.2026 | 197,00 | 206,00 | 197,00 | 206,00 | 7,18% | - |
| 07.08.2026 | 192,20 | 192,20 | 192,20 | 192,20 | -0,16% | - |
| 06.08.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -0,62% | - |
| 05.08.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -3,82% | - |
| 04.08.2026 | 193,70 | 201,40 | 193,70 | 201,40 | 5,83% | - |
| 03.08.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -3,94% | - |
| 31.07.2026 | 193,00 | 198,10 | 193,00 | 198,10 | 0,76% | - |
| 30.07.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 1,97% | - |
| 29.07.2026 | 192,80 | 192,80 | 192,80 | 192,80 | 5,59% | - |
| 28.07.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 1,22% | - |
| 27.07.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -3,22% | - |
| 24.07.2026 | 176,00 | 186,40 | 176,00 | 186,40 | 6,58% | - |
| 23.07.2026 | 174,90 | 174,90 | 174,90 | 174,90 | -0,79% | - |
| 22.07.2026 | 176,30 | 176,30 | 176,30 | 176,30 | -2,00% | - |
| 21.07.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -4,41% | - |
| 20.07.2026 | 181,40 | 188,20 | 181,40 | 188,20 | -0,79% | - |
| 17.07.2026 | 182,70 | 189,70 | 182,70 | 189,70 | 8,09% | - |
| 16.07.2026 | 175,50 | 175,50 | 175,50 | 175,50 | 0,86% | - |
| 15.07.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -4,24% | - |
| 14.07.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -4,32% | - |
| 13.07.2026 | 179,40 | 189,90 | 179,40 | 189,90 | 0,53% | - |
| 10.07.2026 | 179,60 | 188,90 | 179,60 | 188,90 | 7,94% | - |
| 09.07.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -4,48% | - |
| 08.07.2026 | 179,30 | 183,20 | 179,30 | 183,20 | 3,44% | - |
| 07.07.2026 | 177,10 | 177,10 | 177,10 | 177,10 | -5,24% | - |
| 06.07.2026 | 182,60 | 186,90 | 182,60 | 186,90 | 0,32% | - |
| 03.07.2026 | 182,40 | 186,30 | 182,40 | 186,30 | 4,96% | - |
| 02.07.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 1,31% | - |
| 01.07.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -1,90% | - |
| 30.06.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -3,72% | - |
| 29.06.2026 | 182,10 | 185,50 | 182,10 | 185,50 | -1,12% | - |
| 26.06.2026 | 174,90 | 187,60 | 174,90 | 187,60 | 7,57% | - |
| 25.06.2026 | 174,40 | 174,40 | 174,40 | 174,40 | -5,11% | - |
| 24.06.2026 | 170,20 | 183,80 | 170,20 | 183,80 | 11,53% | 5,00 |
| 23.06.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -5,40% | - |
| 22.06.2026 | 172,10 | 174,20 | 172,10 | 174,20 | 4,00% | - |
| 19.06.2026 | 167,50 | 167,50 | 167,50 | 167,50 | -4,78% | - |
| 18.06.2026 | 165,50 | 175,90 | 165,50 | 175,90 | 1,74% | - |
| 17.06.2026 | 169,30 | 172,90 | 169,30 | 172,90 | 2,55% | 5,00 |
| 16.06.2026 | 168,60 | 168,60 | 168,60 | 168,60 | -5,12% | - |
| 15.06.2026 | 172,00 | 177,70 | 172,00 | 177,70 | 4,53% | - |
| 12.06.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -1,16% | - |
| 11.06.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -4,18% | - |
| 10.06.2026 | 174,80 | 179,50 | 174,80 | 179,50 | -2,55% | 5,00 |
| 09.06.2026 | 173,50 | 184,20 | 173,50 | 184,20 | 1,15% | - |
| 08.06.2026 | 174,70 | 182,40 | 174,70 | 182,10 | -0,76% | 5,00 |
| 05.06.2026 | 172,80 | 183,50 | 172,80 | 183,50 | 0,44% | - |
| 04.06.2026 | 171,40 | 186,40 | 171,40 | 182,70 | 1,11% | 5,00 |
| 03.06.2026 | 171,50 | 180,70 | 171,50 | 180,70 | 0,22% | - |