225,790$
2,65%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 222,15 | 227,83 | 219,38 | 225,79 | 2,65% | 600.132,00 |
| 16.04.2026 | 220,51 | 221,71 | 218,26 | 219,97 | -0,69% | 832.189,00 |
| 15.04.2026 | 225,00 | 226,52 | 220,61 | 221,50 | -1,48% | 838.962,00 |
| 14.04.2026 | 223,85 | 226,11 | 223,48 | 224,83 | -0,01% | 639.678,00 |
| 13.04.2026 | 221,94 | 224,85 | 220,76 | 224,85 | 1,02% | 527.310,00 |
| 10.04.2026 | 224,95 | 224,95 | 221,86 | 222,58 | -0,52% | 450.725,00 |
| 09.04.2026 | 222,74 | 224,47 | 221,00 | 223,75 | -0,57% | 517.063,00 |
| 08.04.2026 | 224,69 | 225,35 | 222,48 | 225,03 | 2,65% | 469.555,00 |
| 07.04.2026 | 219,18 | 220,85 | 217,71 | 219,22 | -0,34% | 454.123,00 |
| 06.04.2026 | 217,63 | 220,43 | 216,69 | 219,97 | 0,58% | 376.608,00 |
| 02.04.2026 | 217,54 | 221,71 | 215,87 | 218,71 | -0,56% | 763.546,00 |
| 01.04.2026 | 220,03 | 222,40 | 218,68 | 219,94 | -0,54% | 659.037,00 |
| 31.03.2026 | 222,01 | 222,37 | 217,16 | 221,13 | 0,80% | 714.264,00 |
| 30.03.2026 | 220,31 | 222,27 | 218,09 | 219,38 | -0,01% | 458.806,00 |
| 27.03.2026 | 222,55 | 223,39 | 218,69 | 219,40 | -1,80% | 860.030,00 |
| 26.03.2026 | 224,01 | 226,26 | 221,99 | 223,43 | 0,02% | 466.525,00 |
| 25.03.2026 | 223,85 | 226,33 | 220,52 | 223,38 | 0,74% | 691.919,00 |
| 24.03.2026 | 218,86 | 225,03 | 217,97 | 221,73 | 0,33% | 714.605,00 |
| 23.03.2026 | 222,77 | 224,43 | 220,54 | 221,00 | 0,44% | 1.218.531,00 |
| 20.03.2026 | 217,72 | 220,75 | 216,04 | 220,03 | 0,97% | 1.548.217,00 |
| 19.03.2026 | 216,74 | 219,52 | 214,89 | 217,92 | 0,79% | 601.358,00 |
| 18.03.2026 | 216,43 | 218,78 | 214,00 | 216,22 | -1,78% | 608.491,00 |
| 17.03.2026 | 221,67 | 223,02 | 219,24 | 220,13 | 0,49% | 613.283,00 |
| 16.03.2026 | 217,66 | 221,06 | 216,44 | 219,05 | 2,09% | 797.856,00 |
| 13.03.2026 | 213,73 | 217,48 | 209,98 | 214,57 | 1,05% | 1.422.105,00 |
| 12.03.2026 | 219,97 | 221,34 | 212,17 | 212,35 | -4,15% | 1.369.538,00 |
| 11.03.2026 | 222,33 | 222,33 | 217,14 | 221,55 | -0,24% | 1.612.626,00 |
| 10.03.2026 | 226,45 | 228,75 | 221,94 | 222,08 | -2,48% | 720.055,00 |
| 09.03.2026 | 224,28 | 228,09 | 222,21 | 227,72 | -1,21% | 1.180.837,00 |
| 06.03.2026 | 236,54 | 236,54 | 229,89 | 230,51 | -3,35% | 973.735,00 |
| 05.03.2026 | 240,48 | 241,96 | 235,30 | 238,51 | -1,88% | 991.242,00 |
| 04.03.2026 | 243,27 | 245,94 | 241,66 | 243,07 | -0,12% | 842.936,00 |
| 03.03.2026 | 243,47 | 244,59 | 240,47 | 243,35 | -1,78% | 838.218,00 |
| 02.03.2026 | 250,68 | 251,35 | 245,50 | 247,77 | -1,81% | 788.492,00 |
| 27.02.2026 | 251,77 | 254,42 | 251,37 | 252,35 | -0,92% | 843.584,00 |
| 26.02.2026 | 253,12 | 255,66 | 250,42 | 254,70 | 1,22% | 848.974,00 |
| 25.02.2026 | 245,75 | 251,75 | 244,32 | 251,62 | 1,98% | 1.090.078,00 |
| 24.02.2026 | 247,13 | 250,13 | 246,03 | 246,74 | -1,56% | 1.086.089,00 |
| 20.02.2026 | 253,51 | 255,58 | 249,06 | 250,65 | -0,21% | 1.074.122,00 |
| 19.02.2026 | 247,87 | 251,18 | 247,87 | 251,18 | 0,73% | 481.459,00 |
| 18.02.2026 | 245,53 | 250,86 | 244,79 | 249,35 | 1,61% | 815.137,00 |
| 17.02.2026 | 247,04 | 252,06 | 245,36 | 245,41 | -1,18% | 941.893,00 |
| 13.02.2026 | 245,18 | 249,79 | 244,99 | 248,35 | 1,69% | 847.688,00 |
| 12.02.2026 | 244,38 | 247,35 | 241,73 | 244,22 | 0,31% | 1.282.480,00 |
| 11.02.2026 | 243,24 | 244,08 | 237,87 | 243,47 | -0,49% | 977.465,00 |
| 10.02.2026 | 244,92 | 248,18 | 244,39 | 244,67 | -0,30% | 841.333,00 |
| 09.02.2026 | 250,19 | 250,30 | 245,22 | 245,40 | -2,68% | 931.691,00 |
| 06.02.2026 | 245,55 | 252,98 | 240,77 | 252,16 | 3,42% | 1.534.849,00 |
| 05.02.2026 | 243,37 | 251,04 | 226,41 | 243,81 | -7,74% | 3.866.514,00 |
| 04.02.2026 | 262,77 | 266,63 | 261,85 | 264,27 | 0,99% | 852.068,00 |
| 03.02.2026 | 263,52 | 268,74 | 260,91 | 261,67 | -0,97% | 643.120,00 |
| 02.02.2026 | 262,39 | 265,01 | 261,91 | 264,24 | 0,62% | 579.740,00 |
| 30.01.2026 | 259,56 | 263,83 | 259,33 | 262,60 | 0,37% | 1.016.637,00 |
| 29.01.2026 | 260,02 | 262,84 | 257,87 | 261,64 | 0,30% | 526.613,00 |
| 28.01.2026 | 262,23 | 262,40 | 259,76 | 260,86 | -0,84% | 440.900,00 |
| 27.01.2026 | 263,11 | 265,98 | 261,78 | 263,07 | -0,02% | 491.200,00 |
| 26.01.2026 | 260,57 | 264,41 | 260,57 | 263,13 | 0,85% | 499.873,00 |
| 22.01.2026 | 260,97 | 263,13 | 259,02 | 260,90 | -0,11% | 335.639,00 |
| 21.01.2026 | 259,41 | 264,08 | 258,62 | 261,18 | 1,24% | 431.991,00 |
| 20.01.2026 | 266,59 | 267,10 | 257,86 | 257,99 | -3,97% | 664.691,00 |
| 16.01.2026 | 267,28 | 269,44 | 265,96 | 268,65 | 0,15% | 533.726,00 |
| 15.01.2026 | 264,41 | 269,37 | 261,76 | 268,26 | 1,52% | 486.992,00 |
| 14.01.2026 | 259,72 | 264,45 | 256,51 | 264,25 | 1,69% | 460.588,00 |
| 13.01.2026 | 261,00 | 261,02 | 256,62 | 259,87 | -0,35% | 321.986,00 |
| 12.01.2026 | 255,55 | 261,21 | 252,53 | 260,77 | 1,54% | 301.323,00 |
| 09.01.2026 | 260,94 | 262,37 | 256,58 | 256,82 | -1,48% | 379.936,00 |
| 08.01.2026 | 258,54 | 263,08 | 257,17 | 260,68 | 0,57% | 441.101,00 |
| 07.01.2026 | 260,77 | 262,47 | 258,36 | 259,20 | -0,32% | 470.410,00 |
| 06.01.2026 | 257,54 | 262,26 | 255,90 | 260,03 | 1,28% | 516.701,00 |
| 05.01.2026 | 249,99 | 257,16 | 248,84 | 256,75 | 2,68% | 644.355,00 |
| 02.01.2026 | 252,99 | 253,43 | 246,65 | 250,04 | -1,37% | 678.709,00 |
| 31.12.2025 | 255,50 | 255,79 | 252,67 | 253,52 | -0,76% | 411.069,00 |
| 30.12.2025 | 253,00 | 256,34 | 253,00 | 255,47 | -0,29% | 277.864,00 |
| 29.12.2025 | 255,65 | 257,24 | 255,34 | 256,22 | 0,31% | 346.308,00 |
| 26.12.2025 | 254,53 | 256,97 | 253,87 | 255,42 | -0,10% | 284.003,00 |
| 24.12.2025 | 255,01 | 257,56 | 254,84 | 255,68 | 0,11% | 259.179,00 |
| 23.12.2025 | 253,96 | 256,99 | 252,58 | 255,39 | 0,10% | 448.620,00 |
| 22.12.2025 | 253,25 | 255,85 | 252,56 | 255,13 | 0,31% | 557.442,00 |
| 19.12.2025 | 252,60 | 255,95 | 249,99 | 254,34 | 1,11% | 1.675.660,00 |
| 18.12.2025 | 253,63 | 255,29 | 251,09 | 251,55 | -0,05% | 441.037,00 |
| 17.12.2025 | 252,50 | 255,31 | 250,46 | 251,67 | -0,54% | 513.367,00 |
| 16.12.2025 | 254,51 | 254,84 | 251,09 | 253,03 | -0,41% | 631.357,00 |
| 15.12.2025 | 252,25 | 254,76 | 251,43 | 254,07 | 0,91% | 641.102,00 |
| 12.12.2025 | 252,43 | 254,24 | 249,92 | 251,79 | -0,28% | 563.549,00 |
| 11.12.2025 | 260,09 | 261,45 | 252,35 | 252,49 | -2,45% | 838.137,00 |
| 10.12.2025 | 258,07 | 261,23 | 256,96 | 258,84 | 0,61% | 772.261,00 |
| 09.12.2025 | 262,97 | 264,35 | 256,63 | 257,27 | -1,58% | 444.513,00 |
| 08.12.2025 | 261,47 | 264,20 | 260,51 | 261,41 | -0,71% | 756.199,00 |
| 05.12.2025 | 262,60 | 263,99 | 260,10 | 263,28 | 0,87% | 583.572,00 |
| 04.12.2025 | 259,60 | 261,53 | 258,89 | 261,02 | 0,62% | 537.606,00 |
| 03.12.2025 | 256,68 | 261,26 | 256,68 | 259,40 | 0,04% | 396.342,00 |
| 02.12.2025 | 263,50 | 264,00 | 258,47 | 259,30 | -1,37% | 571.468,00 |
| 01.12.2025 | 263,90 | 266,70 | 261,60 | 262,89 | -1,27% | 700.626,00 |
| 28.11.2025 | 267,40 | 268,57 | 263,01 | 266,28 | -0,21% | 311.273,00 |
| 26.11.2025 | 266,48 | 268,60 | 264,30 | 266,85 | -0,35% | 431.701,00 |
| 25.11.2025 | 264,51 | 268,60 | 263,57 | 267,79 | 1,79% | 552.538,00 |
| 24.11.2025 | 264,35 | 265,34 | 262,08 | 263,08 | 2,37% | 956.665,00 |
| 20.11.2025 | 254,97 | 258,25 | 253,83 | 256,98 | 0,89% | 619.206,00 |
| 19.11.2025 | 258,50 | 259,01 | 252,15 | 254,71 | -0,89% | 617.192,00 |
| 18.11.2025 | 256,53 | 258,58 | 255,86 | 257,00 | 0,00% | 543.155,00 |