176,500€
2,05%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 173,35 | 177,45 | 173,05 | 176,65 | 2,14% | - |
| 17.06.2026 | 178,25 | 179,55 | 171,65 | 172,95 | -3,51% | - |
| 16.06.2026 | 177,70 | 180,05 | 177,15 | 179,25 | -0,99% | - |
| 15.06.2026 | 179,45 | 181,25 | 179,45 | 181,05 | 0,70% | - |
| 12.06.2026 | 179,30 | 181,45 | 177,60 | 179,80 | -0,64% | - |
| 11.06.2026 | 180,20 | 181,05 | 180,20 | 180,95 | -1,87% | - |
| 10.06.2026 | 184,80 | 184,80 | 181,80 | 184,40 | -0,38% | - |
| 09.06.2026 | 181,90 | 185,85 | 179,85 | 185,10 | 1,40% | - |
| 08.06.2026 | 184,15 | 184,85 | 181,70 | 182,55 | -0,79% | - |
| 05.06.2026 | 182,90 | 185,25 | 181,35 | 184,00 | 0,68% | - |
| 04.06.2026 | 181,20 | 185,95 | 179,95 | 182,75 | 0,66% | - |
| 03.06.2026 | 180,45 | 182,45 | 178,10 | 181,55 | -0,22% | - |
| 02.06.2026 | 181,35 | 182,20 | 178,70 | 181,95 | -1,17% | - |
| 01.06.2026 | 182,45 | 186,15 | 181,45 | 184,10 | 1,57% | - |
| 29.05.2026 | 184,90 | 185,75 | 180,95 | 181,25 | -2,40% | - |
| 28.05.2026 | 183,10 | 186,15 | 181,45 | 185,70 | -0,08% | - |
| 27.05.2026 | 185,90 | 185,90 | 185,75 | 185,85 | 0,57% | - |
| 26.05.2026 | 187,85 | 190,95 | 184,05 | 184,80 | -1,62% | - |
| 25.05.2026 | 186,70 | 187,95 | 186,70 | 187,85 | 0,43% | - |
| 22.05.2026 | 189,10 | 192,95 | 185,65 | 187,05 | -0,03% | - |
| 21.05.2026 | 185,80 | 187,65 | 182,85 | 187,10 | 0,86% | - |
| 20.05.2026 | 184,85 | 186,50 | 181,60 | 185,50 | 0,51% | - |
| 19.05.2026 | 182,90 | 186,45 | 181,40 | 184,55 | -0,03% | - |
| 18.05.2026 | 182,40 | 187,00 | 179,65 | 184,60 | 0,52% | - |
| 15.05.2026 | 185,10 | 185,50 | 183,45 | 183,65 | -0,03% | - |
| 14.05.2026 | 180,20 | 185,30 | 179,90 | 183,70 | 2,08% | - |
| 13.05.2026 | 179,60 | 182,35 | 177,65 | 179,95 | -0,08% | - |
| 12.05.2026 | 171,25 | 181,35 | 166,95 | 180,10 | 4,89% | - |
| 11.05.2026 | 179,55 | 180,80 | 171,25 | 171,70 | -3,65% | - |
| 08.05.2026 | 182,30 | 183,45 | 177,45 | 178,20 | -2,86% | - |
| 07.05.2026 | 182,60 | 183,45 | 182,25 | 183,45 | 0,16% | - |
| 06.05.2026 | 182,10 | 184,95 | 180,10 | 183,15 | 0,36% | - |
| 05.05.2026 | 181,50 | 185,20 | 179,20 | 182,50 | 0,00% | - |
| 04.05.2026 | 182,90 | 184,75 | 181,55 | 182,50 | -1,38% | - |
| 30.04.2026 | 182,10 | 185,45 | 180,95 | 185,05 | 1,59% | - |
| 29.04.2026 | 187,60 | 188,25 | 180,90 | 182,15 | -2,88% | - |
| 28.04.2026 | 189,60 | 193,35 | 186,35 | 187,55 | -0,79% | - |
| 27.04.2026 | 189,20 | 190,40 | 187,80 | 189,05 | -0,58% | - |
| 24.04.2026 | 191,30 | 192,05 | 188,60 | 190,15 | -0,31% | - |
| 23.04.2026 | 191,00 | 192,50 | 189,00 | 190,75 | 0,10% | - |
| 22.04.2026 | 186,90 | 191,80 | 186,90 | 190,55 | 1,71% | - |
| 21.04.2026 | 192,30 | 193,75 | 187,35 | 187,35 | -2,24% | - |
| 20.04.2026 | 190,85 | 195,65 | 189,75 | 191,65 | 0,21% | - |
| 17.04.2026 | 186,70 | 193,10 | 185,10 | 191,25 | 2,85% | - |
| 16.04.2026 | 187,70 | 189,45 | 185,60 | 185,95 | -0,80% | - |
| 15.04.2026 | 190,60 | 193,35 | 186,95 | 187,45 | -1,58% | - |
| 14.04.2026 | 191,20 | 194,80 | 189,55 | 190,45 | 0,13% | - |
| 13.04.2026 | 189,90 | 191,80 | 184,95 | 190,20 | 0,18% | 44,00 |
| 10.04.2026 | 191,30 | 192,05 | 189,30 | 189,85 | -1,15% | - |
| 09.04.2026 | 193,00 | 193,45 | 191,95 | 192,05 | -0,21% | - |
| 08.04.2026 | 189,00 | 192,75 | 187,75 | 192,45 | 1,80% | - |
| 07.04.2026 | 189,55 | 191,45 | 188,70 | 189,05 | 0,03% | - |
| 02.04.2026 | 189,50 | 192,00 | 185,50 | 189,00 | -0,53% | - |
| 01.04.2026 | 191,50 | 192,50 | 188,00 | 190,00 | -1,30% | - |
| 31.03.2026 | 191,50 | 192,50 | 191,50 | 192,50 | 1,05% | - |
| 30.03.2026 | 190,50 | 191,50 | 190,50 | 190,50 | -2,06% | - |
| 27.03.2026 | 193,50 | 194,50 | 193,50 | 194,50 | 1,04% | - |
| 26.03.2026 | 193,50 | 193,50 | 192,50 | 192,50 | 0,52% | - |
| 25.03.2026 | 190,50 | 192,50 | 190,50 | 191,50 | 0,26% | - |
| 24.03.2026 | 190,50 | 191,50 | 188,50 | 191,00 | 0,00% | - |
| 23.03.2026 | 189,50 | 196,00 | 188,50 | 191,00 | 1,87% | - |
| 20.03.2026 | 188,50 | 188,50 | 187,50 | 187,50 | 0,00% | - |
| 19.03.2026 | 188,50 | 188,50 | 187,50 | 187,50 | -2,09% | - |
| 18.03.2026 | 190,50 | 192,50 | 190,50 | 191,50 | 0,52% | - |
| 17.03.2026 | 190,50 | 191,50 | 189,50 | 190,50 | -0,78% | 7,00 |
| 16.03.2026 | 188,00 | 192,00 | 188,00 | 192,00 | 3,50% | - |
| 13.03.2026 | 186,00 | 188,00 | 184,50 | 185,50 | -2,62% | - |
| 12.03.2026 | 191,50 | 191,50 | 190,50 | 190,50 | 1,33% | - |
| 11.03.2026 | 191,50 | 191,50 | 187,50 | 188,00 | -3,84% | - |
| 10.03.2026 | 195,50 | 196,50 | 195,50 | 195,50 | 0,00% | - |
| 09.03.2026 | 196,50 | 198,50 | 191,50 | 195,50 | -2,25% | - |
| 06.03.2026 | 205,00 | 207,00 | 198,50 | 200,00 | -1,96% | - |
| 05.03.2026 | 209,00 | 212,00 | 203,50 | 204,00 | -2,39% | 200,00 |
| 04.03.2026 | 209,00 | 211,00 | 207,00 | 209,00 | -0,95% | - |
| 03.03.2026 | 211,00 | 213,00 | 209,00 | 211,00 | -0,94% | - |
| 02.03.2026 | 211,00 | 215,00 | 211,00 | 213,00 | 0,00% | - |
| 27.02.2026 | 215,00 | 216,00 | 213,00 | 213,00 | -0,93% | - |
| 26.02.2026 | 213,00 | 216,00 | 212,00 | 215,00 | 0,94% | 10,00 |
| 25.02.2026 | 209,00 | 213,00 | 207,00 | 213,00 | 0,95% | - |
| 24.02.2026 | 209,00 | 212,00 | 209,00 | 211,00 | 0,48% | - |
| 23.02.2026 | 211,00 | 213,00 | 209,00 | 210,00 | -2,33% | - |
| 20.02.2026 | 214,00 | 215,00 | 214,00 | 215,00 | 1,90% | - |
| 19.02.2026 | 212,00 | 212,00 | 211,00 | 211,00 | -0,47% | - |
| 18.02.2026 | 207,00 | 213,00 | 207,00 | 212,00 | 2,42% | - |
| 17.02.2026 | 208,00 | 213,00 | 207,00 | 207,00 | -0,96% | 10,00 |
| 16.02.2026 | 209,00 | 211,00 | 209,00 | 209,00 | 1,95% | - |
| 13.02.2026 | 206,00 | 206,00 | 205,00 | 205,00 | -0,97% | - |
| 12.02.2026 | 205,00 | 208,00 | 204,00 | 207,00 | 0,98% | - |
| 11.02.2026 | 205,00 | 207,00 | 203,00 | 205,00 | -0,97% | - |
| 10.02.2026 | 206,00 | 207,00 | 205,00 | 207,00 | -2,82% | - |
| 09.02.2026 | 214,00 | 214,00 | 213,00 | 213,00 | -0,47% | - |
| 06.02.2026 | 207,00 | 214,00 | 203,00 | 214,00 | 2,88% | - |
| 05.02.2026 | 221,00 | 221,00 | 194,00 | 208,00 | -6,73% | 90,00 |
| 04.02.2026 | 222,00 | 223,00 | 221,00 | 223,00 | -0,89% | - |
| 03.02.2026 | 224,00 | 225,00 | 224,00 | 225,00 | 3,21% | - |
| 02.02.2026 | 222,00 | 222,00 | 218,00 | 218,00 | -0,46% | - |
| 30.01.2026 | 218,00 | 219,00 | 217,00 | 219,00 | 0,46% | - |
| 29.01.2026 | 218,00 | 221,00 | 217,00 | 218,00 | -0,91% | - |
| 28.01.2026 | 220,00 | 221,00 | 220,00 | 220,00 | -1,35% | - |
| 27.01.2026 | 222,00 | 223,00 | 221,00 | 223,00 | 1,83% | - |