212,730$
-1,24%
Echtzeit-Aktienkurs STERIS plc
Bid:
Ask:
Aktienkurse zur STERIS plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 215,16 | 215,16 | 210,99 | 212,73 | -1,24% | 1.077.802,00 |
| 28.05.2026 | 211,75 | 217,08 | 208,95 | 215,40 | 1,19% | 844.981,00 |
| 27.05.2026 | 216,96 | 217,90 | 211,94 | 212,87 | -1,57% | 555.507,00 |
| 26.05.2026 | 214,79 | 216,83 | 213,57 | 216,27 | -0,14% | 682.379,00 |
| 22.05.2026 | 219,98 | 219,98 | 215,32 | 216,57 | -1,41% | 645.470,00 |
| 21.05.2026 | 213,49 | 219,80 | 211,85 | 219,67 | 1,71% | 889.467,00 |
| 20.05.2026 | 213,27 | 216,96 | 209,33 | 215,97 | 0,72% | 852.520,00 |
| 19.05.2026 | 212,20 | 216,19 | 210,57 | 214,42 | 0,73% | 786.779,00 |
| 18.05.2026 | 212,19 | 217,83 | 211,13 | 212,87 | 0,36% | 800.104,00 |
| 15.05.2026 | 215,72 | 216,65 | 211,33 | 212,11 | -1,79% | 1.372.839,00 |
| 14.05.2026 | 212,19 | 216,49 | 211,23 | 215,98 | 2,31% | 962.764,00 |
| 13.05.2026 | 209,26 | 212,57 | 207,80 | 211,10 | 0,12% | 920.935,00 |
| 12.05.2026 | 201,82 | 213,18 | 199,74 | 210,85 | 4,46% | 1.815.068,00 |
| 11.05.2026 | 205,86 | 207,23 | 201,08 | 201,85 | -2,70% | 998.760,00 |
| 08.05.2026 | 213,71 | 214,30 | 206,97 | 207,45 | -2,92% | 779.330,00 |
| 07.05.2026 | 214,56 | 216,28 | 195,14 | 213,70 | -0,35% | 557.466,00 |
| 06.05.2026 | 215,00 | 217,37 | 213,80 | 214,46 | 0,70% | 614.528,00 |
| 05.05.2026 | 213,29 | 214,10 | 209,61 | 212,97 | 0,34% | 566.797,00 |
| 04.05.2026 | 212,58 | 214,85 | 212,09 | 212,25 | -1,00% | 545.717,00 |
| 01.05.2026 | 217,79 | 218,34 | 214,40 | 214,40 | -1,14% | 678.925,00 |
| 30.04.2026 | 212,61 | 217,41 | 210,33 | 216,88 | 1,99% | 952.568,00 |
| 29.04.2026 | 218,99 | 219,09 | 211,45 | 212,65 | -3,23% | 810.433,00 |
| 28.04.2026 | 224,42 | 224,91 | 218,23 | 219,75 | -1,10% | 492.156,00 |
| 27.04.2026 | 221,43 | 222,98 | 220,63 | 222,19 | 0,18% | 475.967,00 |
| 24.04.2026 | 221,10 | 224,34 | 220,13 | 221,80 | -0,77% | 444.223,00 |
| 23.04.2026 | 223,73 | 227,34 | 220,73 | 223,52 | -0,01% | 432.844,00 |
| 22.04.2026 | 221,58 | 225,11 | 221,07 | 223,55 | 1,87% | 848.551,00 |
| 21.04.2026 | 226,01 | 227,87 | 219,14 | 219,45 | -3,07% | 1.203.886,00 |
| 20.04.2026 | 223,25 | 226,47 | 221,99 | 226,41 | 0,27% | 460.546,00 |
| 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 | -0,15% | 1.086.089,00 |
| 23.02.2026 | 250,01 | 251,10 | 246,36 | 247,11 | -1,41% | 897.004,00 |
| 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 |