187,650€
1,82%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 183,75 | 187,95 | 181,60 | 187,15 | 1,55% | - |
| 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% | - |
| 25.06.2026 | 182,00 | 187,70 | 182,00 | 187,40 | 3,02% | 15,00 |
| 24.06.2026 | 179,05 | 184,15 | 179,05 | 181,90 | 1,56% | - |
| 23.06.2026 | 179,60 | 179,60 | 179,10 | 179,10 | 1,19% | 6,00 |
| 22.06.2026 | 180,70 | 180,70 | 177,00 | 177,00 | 0,31% | 30,00 |
| 19.06.2026 | 176,55 | 176,75 | 176,05 | 176,45 | 0,17% | - |
| 18.06.2026 | 174,35 | 177,00 | 174,15 | 176,15 | 1,91% | - |
| 17.06.2026 | 178,25 | 178,65 | 171,65 | 172,85 | -0,49% | - |
| 16.06.2026 | 173,70 | 173,70 | 173,70 | 173,70 | -4,77% | 1,00 |
| 15.06.2026 | 177,10 | 185,00 | 177,10 | 182,40 | -0,22% | 4,00 |
| 12.06.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 1,56% | 14,00 |
| 11.06.2026 | 180,95 | 182,25 | 178,20 | 180,00 | -2,39% | - |
| 10.06.2026 | 183,85 | 184,65 | 182,25 | 184,40 | -1,13% | - |
| 09.06.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 0,87% | 11,00 |
| 08.06.2026 | 188,20 | 188,20 | 184,90 | 184,90 | 0,76% | 2,00 |
| 05.06.2026 | 181,85 | 184,85 | 181,35 | 183,50 | 0,22% | - |
| 04.06.2026 | 180,45 | 185,90 | 179,95 | 183,10 | 1,47% | - |
| 03.06.2026 | 180,45 | 180,55 | 180,35 | 180,45 | 1,95% | - |
| 02.06.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,67% | 1,00 |
| 01.06.2026 | 186,80 | 186,80 | 180,00 | 180,00 | -2,60% | 28,00 |
| 29.05.2026 | 185,00 | 185,00 | 184,80 | 184,80 | -0,38% | 7,00 |
| 28.05.2026 | 183,35 | 186,15 | 181,45 | 185,50 | 1,26% | - |
| 27.05.2026 | 185,75 | 187,20 | 183,20 | 183,20 | -4,38% | - |
| 26.05.2026 | 183,20 | 191,60 | 183,20 | 191,60 | -0,05% | 6,00 |
| 25.05.2026 | 191,80 | 191,80 | 191,70 | 191,70 | 2,10% | 2,00 |
| 22.05.2026 | 189,55 | 190,25 | 185,65 | 187,75 | -0,71% | - |
| 21.05.2026 | 181,70 | 189,10 | 181,70 | 189,10 | 1,80% | 15,00 |
| 20.05.2026 | 184,95 | 186,50 | 181,80 | 185,75 | -0,35% | - |
| 19.05.2026 | 178,80 | 186,40 | 178,80 | 186,40 | 0,11% | 35,00 |
| 18.05.2026 | 181,15 | 186,20 | 180,75 | 186,20 | 2,08% | - |
| 15.05.2026 | 188,50 | 188,50 | 182,40 | 182,40 | -1,03% | 62,00 |
| 14.05.2026 | 180,65 | 185,30 | 180,45 | 184,30 | 2,42% | - |
| 13.05.2026 | 180,05 | 182,35 | 177,65 | 179,95 | -0,03% | - |
| 12.05.2026 | 175,60 | 180,00 | 175,60 | 180,00 | 3,33% | 141,00 |
| 11.05.2026 | 180,10 | 180,10 | 170,40 | 174,20 | -3,22% | 32,00 |
| 08.05.2026 | 178,60 | 181,00 | 176,10 | 180,00 | -0,66% | 50,00 |
| 07.05.2026 | 186,60 | 186,60 | 181,20 | 181,20 | 0,17% | 7,00 |
| 06.05.2026 | 178,20 | 180,90 | 178,10 | 180,90 | -2,85% | 7,00 |
| 05.05.2026 | 186,20 | 186,20 | 186,20 | 186,20 | 3,04% | 1,00 |
| 04.05.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -2,27% | 7,00 |
| 30.04.2026 | 181,65 | 185,45 | 180,95 | 184,90 | 2,67% | - |
| 29.04.2026 | 180,10 | 180,10 | 180,10 | 180,10 | -6,88% | 10,00 |
| 28.04.2026 | 193,40 | 193,40 | 193,40 | 193,40 | 2,06% | 10,00 |
| 27.04.2026 | 188,95 | 190,05 | 187,80 | 189,50 | 1,12% | - |
| 24.04.2026 | 187,20 | 187,40 | 187,20 | 187,40 | -3,40% | 29,00 |
| 23.04.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 2,05% | 1,00 |
| 22.04.2026 | 190,10 | 190,10 | 190,10 | 190,10 | -1,25% | 5,00 |
| 21.04.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -1,28% | 5,00 |
| 20.04.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 2,79% | 49,00 |
| 17.04.2026 | 190,90 | 190,90 | 189,70 | 189,70 | 0,37% | 21,00 |
| 16.04.2026 | 184,30 | 189,00 | 184,30 | 189,00 | 0,80% | 26,00 |
| 15.04.2026 | 194,60 | 194,60 | 187,50 | 187,50 | -1,39% | 3,00 |
| 14.04.2026 | 191,15 | 191,65 | 189,50 | 190,15 | 1,68% | - |
| 13.04.2026 | 190,10 | 190,10 | 185,00 | 187,00 | -0,27% | 202,00 |
| 10.04.2026 | 187,50 | 187,50 | 187,50 | 187,50 | -4,34% | 2,00 |
| 09.04.2026 | 196,00 | 196,00 | 196,00 | 196,00 | 3,00% | 2,00 |
| 08.04.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 1,55% | 5,00 |
| 07.04.2026 | 194,60 | 194,60 | 187,40 | 187,40 | -1,11% | 23,00 |
| 02.04.2026 | 188,50 | 191,00 | 187,50 | 189,50 | -1,81% | - |
| 01.04.2026 | 195,00 | 196,00 | 193,00 | 193,00 | 0,52% | 26,00 |
| 31.03.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -0,26% | 16,00 |
| 30.03.2026 | 191,50 | 193,50 | 190,50 | 192,50 | -0,26% | - |
| 27.03.2026 | 195,00 | 195,00 | 193,00 | 193,00 | 0,00% | 8,00 |
| 26.03.2026 | 193,00 | 193,00 | 193,00 | 193,00 | 0,26% | 1,00 |
| 25.03.2026 | 192,50 | 192,50 | 191,50 | 192,50 | 0,52% | - |
| 24.03.2026 | 191,50 | 191,50 | 190,50 | 191,50 | -1,29% | - |
| 23.03.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 3,19% | 41,00 |
| 20.03.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -0,53% | 3,00 |
| 19.03.2026 | 189,00 | 189,00 | 189,00 | 189,00 | -2,07% | 5,00 |
| 18.03.2026 | 192,00 | 195,00 | 192,00 | 193,00 | 0,52% | 111,00 |
| 17.03.2026 | 191,00 | 192,00 | 189,00 | 192,00 | -0,52% | 10,00 |
| 16.03.2026 | 192,00 | 195,00 | 192,00 | 193,00 | 1,58% | 105,00 |
| 13.03.2026 | 190,00 | 190,00 | 190,00 | 190,00 | -0,26% | 2,00 |
| 12.03.2026 | 190,50 | 191,50 | 190,50 | 190,50 | -0,26% | - |
| 11.03.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -2,55% | 9,00 |
| 10.03.2026 | 196,00 | 196,00 | 196,00 | 196,00 | 2,08% | 13,00 |
| 09.03.2026 | 200,00 | 200,00 | 192,00 | 192,00 | -7,69% | 122,00 |
| 06.03.2026 | 202,00 | 208,00 | 202,00 | 208,00 | 0,97% | 9,00 |
| 05.03.2026 | 212,00 | 212,00 | 202,00 | 206,00 | -1,44% | 551,00 |
| 04.03.2026 | 209,00 | 211,00 | 209,00 | 209,00 | 0,00% | - |
| 03.03.2026 | 209,00 | 211,00 | 209,00 | 209,00 | -3,24% | - |
| 02.03.2026 | 216,00 | 216,00 | 216,00 | 216,00 | 1,41% | 1,00 |
| 27.02.2026 | 215,00 | 216,00 | 213,00 | 213,00 | 0,00% | - |
| 26.02.2026 | 213,00 | 215,00 | 213,00 | 213,00 | 0,00% | - |
| 25.02.2026 | 211,00 | 213,00 | 207,00 | 213,00 | 1,91% | - |
| 24.02.2026 | 209,00 | 211,00 | 209,00 | 209,00 | -0,48% | - |
| 23.02.2026 | 210,00 | 212,00 | 210,00 | 210,00 | -1,87% | 53,00 |
| 20.02.2026 | 214,00 | 214,00 | 214,00 | 214,00 | 1,90% | 60,00 |
| 19.02.2026 | 208,00 | 212,00 | 208,00 | 210,00 | 0,00% | 16,00 |
| 18.02.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 1,45% | 60,00 |
| 17.02.2026 | 211,00 | 212,00 | 207,00 | 207,00 | 0,49% | - |