220,560$
-0,10%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 219,77 | 221,01 | 218,25 | 220,56 | -0,10% | 298.747,00 |
| 20.02.2025 | 220,00 | 221,33 | 219,58 | 220,79 | -0,27% | 249.643,00 |
| 19.02.2025 | 219,35 | 222,28 | 217,68 | 221,39 | 0,79% | 258.471,00 |
| 18.02.2025 | 216,09 | 220,29 | 214,81 | 219,66 | 0,15% | 359.363,00 |
| 14.02.2025 | 220,49 | 221,80 | 218,91 | 219,34 | 0,05% | 322.511,00 |
| 13.02.2025 | 219,52 | 220,26 | 216,52 | 219,23 | 0,05% | 377.892,00 |
| 12.02.2025 | 219,65 | 221,54 | 218,28 | 219,11 | -1,90% | 312.009,00 |
| 11.02.2025 | 221,52 | 223,55 | 221,52 | 223,36 | -0,42% | 268.456,00 |
| 10.02.2025 | 224,20 | 224,85 | 221,70 | 224,31 | 0,48% | 430.097,00 |
| 07.02.2025 | 225,75 | 226,48 | 220,79 | 223,23 | -0,98% | 582.810,00 |
| 06.02.2025 | 216,98 | 227,38 | 216,98 | 225,44 | 2,09% | 1.324.048,00 |
| 05.02.2025 | 219,90 | 221,73 | 218,37 | 220,83 | 0,65% | 886.049,00 |
| 04.02.2025 | 215,80 | 219,89 | 214,22 | 219,40 | 0,49% | 531.524,00 |
| 03.02.2025 | 218,13 | 219,62 | 215,83 | 218,34 | -1,05% | 522.740,00 |
| 31.01.2025 | 221,52 | 224,80 | 218,94 | 220,65 | -0,47% | 565.285,00 |
| 30.01.2025 | 221,96 | 224,19 | 220,58 | 221,70 | 0,64% | 310.243,00 |
| 29.01.2025 | 220,89 | 222,23 | 218,95 | 220,28 | -0,35% | 332.262,00 |
| 28.01.2025 | 220,54 | 223,51 | 220,35 | 221,06 | -0,34% | 359.566,00 |
| 27.01.2025 | 218,40 | 221,90 | 217,34 | 221,82 | 2,22% | 482.731,00 |
| 24.01.2025 | 216,13 | 217,88 | 215,28 | 217,01 | -0,09% | 295.998,00 |
| 23.01.2025 | 218,54 | 219,60 | 213,97 | 217,20 | -0,63% | 390.632,00 |
| 22.01.2025 | 215,83 | 219,69 | 214,72 | 218,58 | 0,70% | 716.545,00 |
| 21.01.2025 | 213,00 | 218,19 | 212,64 | 217,07 | 3,55% | 653.983,00 |
| 17.01.2025 | 210,67 | 210,99 | 208,32 | 209,62 | -0,25% | 693.876,00 |
| 16.01.2025 | 206,68 | 210,34 | 205,76 | 210,15 | 1,69% | 427.998,00 |
| 15.01.2025 | 208,91 | 209,13 | 205,78 | 206,66 | -0,44% | 463.120,00 |
| 14.01.2025 | 207,13 | 208,03 | 205,42 | 207,57 | 0,10% | 509.074,00 |
| 13.01.2025 | 204,57 | 207,82 | 204,28 | 207,37 | 0,79% | 379.906,00 |
| 10.01.2025 | 206,84 | 209,85 | 205,12 | 205,74 | -1,76% | 341.565,00 |
| 08.01.2025 | 206,78 | 209,73 | 204,96 | 209,43 | 1,42% | 284.143,00 |
| 07.01.2025 | 205,85 | 207,50 | 203,80 | 206,49 | 1,22% | 464.843,00 |
| 06.01.2025 | 204,48 | 206,57 | 203,35 | 204,01 | -0,05% | 361.521,00 |
| 03.01.2025 | 202,15 | 204,61 | 200,98 | 204,12 | 0,82% | 379.025,00 |
| 02.01.2025 | 206,21 | 207,31 | 201,49 | 202,46 | -1,51% | 397.372,00 |
| 31.12.2024 | 205,34 | 207,33 | 204,48 | 205,56 | 0,23% | 370.247,00 |
| 30.12.2024 | 205,60 | 206,32 | 203,32 | 205,08 | -1,39% | 232.371,00 |
| 27.12.2024 | 207,77 | 209,00 | 206,17 | 207,98 | -0,35% | 256.557,00 |
| 26.12.2024 | 207,66 | 209,52 | 206,36 | 208,72 | 0,02% | 414.637,00 |
| 24.12.2024 | 207,87 | 209,12 | 206,71 | 208,68 | 0,33% | 156.355,00 |
| 23.12.2024 | 206,71 | 208,46 | 204,92 | 208,00 | 0,25% | 287.485,00 |
| 20.12.2024 | 204,54 | 208,56 | 203,70 | 207,49 | 1,54% | 1.164.120,00 |
| 19.12.2024 | 205,64 | 206,79 | 202,72 | 204,34 | -1,29% | 709.521,00 |
| 18.12.2024 | 209,29 | 210,69 | 206,88 | 207,01 | -1,19% | 552.949,00 |
| 17.12.2024 | 209,65 | 213,92 | 209,44 | 209,51 | -0,72% | 498.709,00 |
| 16.12.2024 | 214,06 | 215,62 | 210,68 | 211,03 | -1,49% | 661.475,00 |
| 13.12.2024 | 216,10 | 216,90 | 213,52 | 214,22 | -1,01% | 526.455,00 |
| 12.12.2024 | 210,34 | 216,55 | 208,29 | 216,41 | 3,24% | 689.895,00 |
| 11.12.2024 | 214,15 | 217,21 | 209,38 | 209,62 | -2,15% | 498.270,00 |
| 10.12.2024 | 214,40 | 215,41 | 209,60 | 214,22 | -0,65% | 555.496,00 |
| 09.12.2024 | 215,89 | 217,41 | 215,33 | 215,63 | -0,12% | 434.424,00 |
| 06.12.2024 | 217,48 | 219,30 | 214,35 | 215,89 | -0,71% | 604.699,00 |
| 05.12.2024 | 217,23 | 218,40 | 215,50 | 217,43 | 0,08% | 635.811,00 |
| 04.12.2024 | 215,68 | 219,65 | 214,50 | 217,25 | 0,28% | 549.348,00 |
| 03.12.2024 | 219,00 | 219,04 | 216,13 | 216,65 | -1,01% | 627.844,00 |
| 02.12.2024 | 219,28 | 220,28 | 218,19 | 218,86 | -0,09% | 606.611,00 |
| 29.11.2024 | 216,01 | 219,53 | 215,49 | 219,06 | 0,73% | 342.972,00 |
| 27.11.2024 | 216,00 | 219,00 | 214,64 | 217,47 | 0,65% | 406.716,00 |
| 26.11.2024 | 215,96 | 216,44 | 213,31 | 216,06 | -0,03% | 472.412,00 |
| 25.11.2024 | 216,14 | 218,09 | 214,79 | 216,12 | 0,83% | 859.111,00 |
| 22.11.2024 | 216,10 | 218,38 | 213,58 | 214,34 | 0,98% | 502.765,00 |
| 20.11.2024 | 210,16 | 213,48 | 208,95 | 212,25 | 0,12% | 754.934,00 |
| 19.11.2024 | 215,01 | 215,01 | 211,87 | 212,00 | -2,34% | 510.850,00 |
| 18.11.2024 | 219,99 | 221,71 | 216,96 | 217,09 | -1,38% | 599.317,00 |
| 15.11.2024 | 221,30 | 221,91 | 219,34 | 220,12 | -0,48% | 539.967,00 |
| 14.11.2024 | 221,51 | 224,09 | 220,77 | 221,19 | -0,49% | 549.370,00 |
| 13.11.2024 | 221,97 | 223,30 | 221,20 | 222,27 | -0,21% | 515.469,00 |
| 12.11.2024 | 222,73 | 224,92 | 221,68 | 222,73 | 0,39% | 641.749,00 |
| 11.11.2024 | 219,21 | 223,47 | 219,21 | 221,86 | 1,22% | 663.601,00 |
| 08.11.2024 | 214,00 | 220,25 | 211,74 | 219,19 | 1,71% | 1.071.522,00 |
| 07.11.2024 | 225,05 | 225,05 | 211,30 | 215,50 | -5,28% | 1.325.840,00 |
| 06.11.2024 | 234,73 | 234,99 | 225,62 | 227,52 | 0,04% | 1.402.169,00 |
| 05.11.2024 | 224,89 | 228,41 | 222,86 | 227,44 | 0,72% | 1.259.533,00 |
| 04.11.2024 | 225,32 | 229,38 | 223,88 | 225,82 | 0,28% | 909.002,00 |
| 01.11.2024 | 222,49 | 226,84 | 222,49 | 225,18 | 1,50% | 486.901,00 |
| 31.10.2024 | 222,48 | 224,37 | 221,67 | 221,85 | -1,13% | 416.804,00 |
| 30.10.2024 | 223,52 | 225,64 | 222,32 | 224,39 | 0,23% | 434.571,00 |
| 29.10.2024 | 223,28 | 224,90 | 222,03 | 223,87 | -0,06% | 494.538,00 |
| 28.10.2024 | 225,65 | 227,50 | 223,41 | 224,01 | -0,05% | 491.131,00 |
| 25.10.2024 | 227,90 | 227,90 | 222,91 | 224,12 | -1,37% | 409.539,00 |
| 24.10.2024 | 223,64 | 230,70 | 222,70 | 227,24 | 2,75% | 737.124,00 |
| 23.10.2024 | 221,10 | 222,07 | 219,68 | 221,15 | -0,18% | 507.684,00 |
| 22.10.2024 | 223,79 | 223,79 | 221,22 | 221,55 | -1,26% | 272.568,00 |
| 21.10.2024 | 224,85 | 225,51 | 223,39 | 224,37 | -0,57% | 406.511,00 |
| 18.10.2024 | 226,69 | 226,69 | 224,00 | 225,65 | 0,29% | 607.168,00 |
| 17.10.2024 | 227,56 | 228,03 | 223,14 | 225,00 | -0,44% | 648.078,00 |
| 16.10.2024 | 226,64 | 229,68 | 224,88 | 225,99 | -0,31% | 565.862,00 |
| 15.10.2024 | 228,21 | 232,55 | 225,42 | 226,70 | -0,66% | 601.590,00 |
| 14.10.2024 | 227,06 | 228,95 | 224,72 | 228,21 | 0,58% | 269.127,00 |
| 11.10.2024 | 227,23 | 228,96 | 225,42 | 226,90 | 0,33% | 361.081,00 |
| 10.10.2024 | 226,99 | 228,00 | 224,70 | 226,16 | -0,44% | 375.818,00 |
| 09.10.2024 | 227,45 | 229,15 | 226,07 | 227,15 | -0,03% | 1.038.483,00 |
| 08.10.2024 | 226,88 | 228,06 | 224,89 | 227,22 | 0,53% | 328.198,00 |
| 07.10.2024 | 229,74 | 229,74 | 224,91 | 226,02 | -2,16% | 338.390,00 |
| 04.10.2024 | 234,08 | 234,26 | 230,85 | 231,02 | -0,79% | 378.390,00 |
| 03.10.2024 | 234,08 | 234,41 | 231,82 | 232,86 | -0,80% | 241.322,00 |
| 02.10.2024 | 234,54 | 236,68 | 231,91 | 234,73 | -0,45% | 316.382,00 |
| 01.10.2024 | 241,85 | 241,85 | 233,55 | 235,78 | -2,79% | 792.796,00 |
| 30.09.2024 | 239,99 | 243,19 | 238,86 | 242,54 | 1,46% | 529.558,00 |
| 27.09.2024 | 237,50 | 242,00 | 237,20 | 239,05 | 0,97% | 311.611,00 |
| 26.09.2024 | 237,76 | 237,85 | 235,21 | 236,75 | 0,14% | 414.513,00 |