229,300€
-0,56%
Echtzeit-Aktienkurs STERIS plc
Bid:
Ask:
Aktienkurse zur STERIS plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 233,80 | 233,80 | 226,00 | 226,00 | -1,99% | 102,00 |
| 11.11.2026 | 236,20 | 236,20 | 230,60 | 230,60 | -0,26% | 125,00 |
| 10.11.2026 | 229,50 | 231,30 | 225,70 | 231,20 | 3,58% | - |
| 09.11.2026 | 230,00 | 230,00 | 223,20 | 223,20 | -1,37% | 3,00 |
| 06.11.2026 | 227,30 | 228,70 | 223,60 | 226,30 | 1,39% | - |
| 05.11.2026 | 230,00 | 230,00 | 223,20 | 223,20 | 1,09% | 33,00 |
| 04.11.2026 | 211,00 | 220,80 | 211,00 | 220,80 | 6,98% | 28,00 |
| 03.11.2026 | 207,70 | 209,90 | 204,00 | 206,40 | -0,48% | - |
| 02.11.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 0,00% | 3,00 |
| 30.10.2026 | 206,20 | 207,40 | 205,80 | 207,40 | 0,68% | 52,00 |
| 29.10.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,29% | 17,00 |
| 28.10.2026 | 205,70 | 206,90 | 203,30 | 205,40 | -0,24% | - |
| 27.10.2026 | 206,00 | 207,90 | 203,90 | 205,90 | 0,54% | - |
| 26.10.2026 | 207,30 | 209,50 | 204,20 | 204,80 | -0,68% | - |
| 23.10.2026 | 208,20 | 208,20 | 206,20 | 206,20 | 0,59% | 2,00 |
| 22.10.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 3,40% | 10,00 |
| 21.10.2026 | 201,10 | 201,40 | 197,50 | 198,25 | -0,33% | - |
| 20.10.2026 | 197,50 | 201,70 | 196,90 | 198,90 | 0,96% | - |
| 19.10.2026 | 197,00 | 197,00 | 197,00 | 197,00 | 0,66% | 7,00 |
| 16.10.2026 | 195,70 | 195,70 | 195,70 | 195,70 | -1,86% | 1,00 |
| 15.10.2026 | 197,00 | 199,40 | 197,00 | 199,40 | 2,18% | 2,00 |
| 14.10.2026 | 194,35 | 197,25 | 193,95 | 195,15 | 0,62% | - |
| 13.10.2026 | 195,65 | 197,50 | 193,20 | 193,95 | -0,74% | - |
| 12.10.2026 | 191,75 | 197,85 | 191,60 | 195,40 | 2,06% | - |
| 09.10.2026 | 188,05 | 192,55 | 186,50 | 191,45 | 4,73% | - |
| 08.10.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -1,40% | 1,00 |
| 07.10.2026 | 189,90 | 190,10 | 185,40 | 185,40 | -0,43% | 3,00 |
| 06.10.2026 | 188,25 | 189,45 | 186,05 | 186,20 | -0,59% | - |
| 05.10.2026 | 190,30 | 190,30 | 187,30 | 187,30 | 1,35% | 128,00 |
| 02.10.2026 | 186,65 | 187,85 | 183,25 | 184,80 | 0,49% | - |
| 01.10.2026 | 180,70 | 188,20 | 180,70 | 183,90 | -1,34% | 12,00 |
| 30.09.2026 | 185,95 | 186,55 | 184,70 | 186,40 | 0,81% | - |
| 29.09.2026 | 185,35 | 186,35 | 183,60 | 184,90 | -0,05% | - |
| 28.09.2026 | 182,85 | 186,05 | 182,45 | 185,00 | 1,43% | - |
| 25.09.2026 | 183,65 | 183,75 | 182,20 | 182,40 | -0,84% | - |
| 24.09.2026 | 183,65 | 186,05 | 181,80 | 183,95 | -0,78% | - |
| 23.09.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 1,67% | 2,00 |
| 22.09.2026 | 180,35 | 182,85 | 179,30 | 182,35 | 0,91% | - |
| 21.09.2026 | 179,55 | 180,90 | 177,05 | 180,70 | 0,84% | - |
| 18.09.2026 | 181,75 | 182,65 | 178,75 | 179,20 | -1,24% | - |
| 17.09.2026 | 184,15 | 184,45 | 180,70 | 181,45 | 1,65% | - |
| 16.09.2026 | 178,50 | 178,50 | 178,50 | 178,50 | -1,11% | 1,00 |
| 15.09.2026 | 188,50 | 188,50 | 180,50 | 180,50 | -1,63% | 3,00 |
| 14.09.2026 | 181,45 | 186,80 | 181,15 | 183,50 | 0,88% | - |
| 11.09.2026 | 183,55 | 184,85 | 180,80 | 181,90 | -0,47% | - |
| 10.09.2026 | 185,35 | 186,35 | 181,95 | 182,75 | -3,05% | - |
| 09.09.2026 | 185,50 | 188,50 | 185,50 | 188,50 | -0,21% | 28,00 |
| 08.09.2026 | 188,90 | 188,90 | 188,90 | 188,90 | -0,05% | 1,00 |
| 07.09.2026 | 197,20 | 197,20 | 189,00 | 189,00 | -2,38% | 3,00 |
| 04.09.2026 | 194,65 | 194,75 | 191,85 | 193,60 | -1,22% | - |
| 03.09.2026 | 198,65 | 200,80 | 194,55 | 196,00 | -1,16% | - |
| 02.09.2026 | 198,10 | 198,50 | 197,70 | 198,30 | -0,28% | - |
| 01.09.2026 | 200,50 | 201,80 | 197,45 | 198,85 | -0,48% | - |
| 31.08.2026 | 201,30 | 202,70 | 198,25 | 199,80 | -0,84% | - |
| 28.08.2026 | 199,85 | 201,95 | 199,10 | 201,50 | 1,05% | - |
| 27.08.2026 | 199,40 | 199,40 | 199,40 | 199,40 | -1,53% | 30,00 |
| 26.08.2026 | 202,45 | 203,70 | 200,50 | 202,50 | -1,17% | - |
| 25.08.2026 | 204,50 | 207,10 | 200,60 | 204,90 | 1,14% | - |
| 24.08.2026 | 207,20 | 207,20 | 202,60 | 202,60 | 0,70% | 14,00 |
| 21.08.2026 | 205,80 | 205,80 | 201,20 | 201,20 | -0,45% | 33,00 |
| 20.08.2026 | 203,10 | 204,60 | 200,10 | 202,10 | -0,74% | - |
| 19.08.2026 | 200,25 | 204,60 | 199,70 | 203,60 | 5,22% | - |
| 18.08.2026 | 193,70 | 193,80 | 193,50 | 193,50 | -4,59% | 26,00 |
| 17.08.2026 | 205,20 | 205,20 | 202,80 | 202,80 | 0,55% | 2,00 |
| 14.08.2026 | 204,50 | 205,10 | 201,65 | 201,70 | -1,47% | - |
| 13.08.2026 | 205,70 | 206,30 | 203,10 | 204,70 | -0,39% | - |
| 12.08.2026 | 206,70 | 208,50 | 202,10 | 205,50 | -0,82% | - |
| 11.08.2026 | 206,90 | 209,10 | 205,60 | 207,20 | 0,73% | - |
| 10.08.2026 | 205,70 | 206,10 | 203,70 | 205,70 | 4,68% | - |
| 07.08.2026 | 205,20 | 205,20 | 196,50 | 196,50 | -0,98% | 3,00 |
| 06.08.2026 | 201,45 | 201,70 | 190,80 | 198,45 | -0,80% | - |
| 05.08.2026 | 202,70 | 202,85 | 197,35 | 200,05 | -3,08% | - |
| 04.08.2026 | 206,40 | 206,40 | 206,40 | 206,40 | 3,10% | 24,00 |
| 03.08.2026 | 206,00 | 206,00 | 200,20 | 200,20 | 0,58% | 6,00 |
| 31.07.2026 | 201,85 | 202,10 | 197,55 | 199,05 | -0,33% | - |
| 30.07.2026 | 205,30 | 206,30 | 199,00 | 199,70 | -1,14% | - |
| 29.07.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,50% | 80,00 |
| 28.07.2026 | 191,55 | 201,85 | 191,35 | 201,00 | 3,55% | - |
| 27.07.2026 | 194,10 | 194,10 | 194,10 | 194,10 | 3,41% | 30,00 |
| 24.07.2026 | 187,70 | 187,70 | 187,70 | 187,70 | 2,96% | 3,00 |
| 23.07.2026 | 187,40 | 187,40 | 182,30 | 182,30 | -1,25% | 2,00 |
| 22.07.2026 | 185,25 | 186,15 | 183,75 | 184,60 | -0,57% | - |
| 21.07.2026 | 188,75 | 188,95 | 184,20 | 185,65 | -1,80% | - |
| 20.07.2026 | 190,25 | 191,75 | 188,10 | 189,05 | 0,77% | - |
| 17.07.2026 | 187,60 | 187,60 | 187,60 | 187,60 | -2,42% | 1,00 |
| 16.07.2026 | 184,45 | 192,25 | 183,85 | 192,25 | 3,08% | - |
| 15.07.2026 | 186,90 | 186,90 | 186,50 | 186,50 | 2,28% | 2,00 |
| 14.07.2026 | 190,75 | 191,35 | 181,80 | 182,35 | -3,19% | - |
| 13.07.2026 | 188,25 | 189,55 | 188,00 | 188,35 | -0,55% | - |
| 10.07.2026 | 188,55 | 190,20 | 188,25 | 189,40 | 0,24% | - |
| 09.07.2026 | 183,75 | 189,25 | 181,60 | 188,95 | 2,52% | - |
| 08.07.2026 | 184,30 | 184,30 | 184,30 | 184,30 | -1,07% | 1,00 |
| 07.07.2026 | 190,20 | 191,70 | 186,30 | 186,30 | 0,00% | 3,00 |
| 06.07.2026 | 191,45 | 192,15 | 185,65 | 186,30 | -2,74% | - |
| 03.07.2026 | 191,35 | 191,65 | 190,95 | 191,55 | 0,24% | - |
| 02.07.2026 | 186,55 | 191,15 | 185,45 | 191,10 | 3,69% | - |
| 01.07.2026 | 189,70 | 189,70 | 184,30 | 184,30 | -0,24% | 2,00 |
| 30.06.2026 | 187,55 | 187,95 | 181,35 | 184,75 | -1,49% | - |
| 29.06.2026 | 191,25 | 191,55 | 187,50 | 187,55 | -0,71% | - |
| 26.06.2026 | 183,85 | 189,90 | 182,85 | 188,90 | 0,80% | - |