14,450€
1,05%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,45 | 14,45 | 14,25 | 14,30 | -2,72% | - |
| 12.02.2026 | 14,70 | 14,70 | 14,65 | 14,70 | 0,34% | - |
| 11.02.2026 | 14,70 | 14,75 | 14,65 | 14,65 | -0,34% | - |
| 10.02.2026 | 14,60 | 14,80 | 14,55 | 14,70 | -1,34% | - |
| 05.02.2026 | 15,15 | 15,25 | 14,80 | 14,90 | -1,65% | - |
| 04.02.2026 | 15,30 | 15,50 | 15,10 | 15,15 | -0,66% | - |
| 03.02.2026 | 15,50 | 15,80 | 15,00 | 15,25 | 2,35% | - |
| 02.02.2026 | 15,15 | 15,25 | 14,70 | 14,90 | -2,30% | - |
| 30.01.2026 | 15,25 | 15,30 | 15,25 | 15,25 | 0,66% | - |
| 29.01.2026 | 15,15 | 15,25 | 15,10 | 15,15 | -1,62% | - |
| 28.01.2026 | 15,50 | 15,75 | 15,20 | 15,40 | -1,60% | - |
| 27.01.2026 | 15,65 | 15,70 | 15,65 | 15,65 | 0,00% | - |
| 26.01.2026 | 15,60 | 15,80 | 15,45 | 15,65 | -3,99% | - |
| 22.01.2026 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 20.01.2026 | 16,25 | 16,45 | 16,05 | 16,10 | -1,83% | - |
| 19.01.2026 | 16,40 | 16,40 | 16,30 | 16,40 | -1,80% | - |
| 16.01.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 15.01.2026 | 16,50 | 16,65 | 16,10 | 16,55 | 1,85% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,25 | 16,25 | -0,31% | - |
| 13.01.2026 | 16,30 | 16,45 | 16,15 | 16,30 | 0,93% | - |
| 12.01.2026 | 16,45 | 16,50 | 16,00 | 16,15 | -3,00% | - |
| 09.01.2026 | 16,20 | 17,05 | 16,20 | 16,65 | 4,06% | - |
| 07.01.2026 | 16,00 | 16,25 | 15,90 | 16,00 | 0,00% | - |
| 06.01.2026 | 15,60 | 16,10 | 15,55 | 16,00 | 2,56% | - |
| 05.01.2026 | 15,20 | 15,60 | 15,10 | 15,60 | 4,00% | 580,00 |
| 02.01.2026 | 15,10 | 15,75 | 14,80 | 15,00 | -0,66% | - |
| 30.12.2025 | 15,05 | 15,15 | 15,00 | 15,10 | 1,00% | - |
| 29.12.2025 | 15,05 | 15,05 | 14,90 | 14,95 | 2,40% | - |
| 22.12.2025 | 14,65 | 14,80 | 14,50 | 14,60 | 0,00% | - |
| 19.12.2025 | 14,55 | 14,65 | 14,55 | 14,60 | 2,46% | - |
| 17.12.2025 | 14,25 | 14,30 | 14,25 | 14,25 | 0,71% | - |
| 16.12.2025 | 14,25 | 14,50 | 14,10 | 14,15 | -1,74% | - |
| 15.12.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 0,00% | - |
| 11.12.2025 | 14,40 | 14,50 | 14,30 | 14,40 | -0,35% | - |
| 10.12.2025 | 14,35 | 14,60 | 14,25 | 14,45 | 1,76% | - |
| 05.12.2025 | 14,20 | 14,30 | 14,10 | 14,20 | -2,74% | - |
| 02.12.2025 | 14,95 | 15,05 | 14,60 | 14,60 | -2,34% | - |
| 26.11.2025 | 15,05 | 15,10 | 14,90 | 14,95 | -0,66% | - |
| 25.11.2025 | 14,55 | 15,10 | 14,50 | 15,05 | 5,99% | - |
| 24.11.2025 | 14,20 | 14,25 | 14,15 | 14,20 | 4,03% | - |
| 20.11.2025 | 13,75 | 14,00 | 13,45 | 13,65 | 3,02% | - |
| 19.11.2025 | 13,15 | 13,30 | 13,15 | 13,25 | 2,32% | - |
| 18.11.2025 | 13,05 | 13,45 | 12,85 | 12,95 | -4,78% | - |
| 14.11.2025 | 13,75 | 13,75 | 13,40 | 13,60 | -1,81% | - |
| 12.11.2025 | 13,95 | 14,15 | 13,80 | 13,85 | -0,36% | - |
| 11.11.2025 | 13,65 | 14,00 | 13,55 | 13,90 | -2,46% | - |
| 05.11.2025 | 14,35 | 14,50 | 14,20 | 14,25 | 1,06% | - |
| 04.11.2025 | 14,35 | 15,45 | 14,10 | 14,10 | -2,42% | - |
| 03.11.2025 | 14,40 | 14,55 | 14,35 | 14,45 | 0,70% | - |
| 30.10.2025 | 14,25 | 14,40 | 14,10 | 14,35 | 1,06% | - |
| 29.10.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,35% | - |
| 28.10.2025 | 14,30 | 14,50 | 14,15 | 14,25 | -0,70% | - |
| 27.10.2025 | 14,60 | 14,65 | 14,35 | 14,35 | -1,71% | - |
| 24.10.2025 | 14,60 | 14,85 | 14,50 | 14,60 | 0,69% | - |
| 23.10.2025 | 14,45 | 14,65 | 14,40 | 14,50 | 1,05% | - |
| 22.10.2025 | 14,35 | 14,35 | 14,30 | 14,35 | 0,00% | - |
| 21.10.2025 | 14,35 | 14,60 | 14,25 | 14,35 | 0,00% | 55,00 |
| 20.10.2025 | 13,85 | 14,65 | 13,85 | 14,35 | 4,36% | - |
| 17.10.2025 | 13,85 | 13,85 | 13,75 | 13,75 | -1,43% | - |
| 16.10.2025 | 13,95 | 14,05 | 13,95 | 13,95 | 4,10% | - |
| 13.10.2025 | 13,35 | 13,55 | 13,30 | 13,40 | 0,00% | - |
| 10.10.2025 | 13,65 | 13,75 | 13,40 | 13,40 | -1,83% | - |
| 09.10.2025 | 13,75 | 13,80 | 13,60 | 13,65 | -1,09% | - |
| 07.10.2025 | 13,85 | 14,15 | 13,80 | 13,80 | 1,47% | - |
| 06.10.2025 | 13,65 | 13,65 | 13,40 | 13,60 | -0,37% | - |
| 03.10.2025 | 13,55 | 13,65 | 13,55 | 13,65 | 0,00% | - |
| 02.10.2025 | 13,80 | 13,90 | 13,60 | 13,65 | 0,37% | - |
| 01.10.2025 | 13,35 | 13,70 | 13,00 | 13,60 | 1,49% | - |
| 29.09.2025 | 13,55 | 13,70 | 13,30 | 13,40 | 1,90% | - |
| 25.09.2025 | 13,35 | 13,35 | 12,90 | 13,15 | -2,23% | - |
| 24.09.2025 | 13,55 | 13,75 | 13,40 | 13,45 | -1,47% | - |
| 23.09.2025 | 13,65 | 13,85 | 13,60 | 13,65 | 0,00% | - |
| 22.09.2025 | 13,35 | 13,75 | 13,20 | 13,65 | -1,44% | - |
| 18.09.2025 | 13,85 | 13,85 | 13,75 | 13,85 | 1,47% | - |
| 16.09.2025 | 13,75 | 13,75 | 13,25 | 13,65 | -0,73% | - |
| 15.09.2025 | 13,65 | 13,85 | 13,50 | 13,75 | 3,00% | - |
| 11.09.2025 | 13,45 | 13,55 | 13,30 | 13,35 | -0,74% | - |
| 10.09.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 08.09.2025 | 13,35 | 13,70 | 13,20 | 13,45 | 1,13% | - |
| 05.09.2025 | 13,35 | 13,50 | 13,20 | 13,30 | 0,00% | - |
| 04.09.2025 | 13,45 | 13,65 | 13,05 | 13,30 | -2,92% | - |
| 03.09.2025 | 13,85 | 13,95 | 13,50 | 13,70 | -1,44% | - |
| 02.09.2025 | 13,95 | 14,05 | 13,45 | 13,90 | -0,71% | - |
| 01.09.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 0,00% | - |
| 29.08.2025 | 13,85 | 14,00 | 13,80 | 14,00 | 1,45% | - |
| 28.08.2025 | 14,20 | 14,35 | 13,65 | 13,80 | -2,82% | - |
| 27.08.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 26.08.2025 | 14,05 | 14,20 | 13,95 | 14,10 | 0,36% | - |
| 25.08.2025 | 14,05 | 14,10 | 13,90 | 14,05 | 0,72% | - |
| 22.08.2025 | 13,75 | 14,10 | 13,75 | 13,95 | 1,82% | - |
| 21.08.2025 | 13,95 | 14,05 | 13,65 | 13,70 | -2,14% | - |
| 20.08.2025 | 13,85 | 14,35 | 13,70 | 14,00 | 1,08% | - |
| 19.08.2025 | 13,55 | 13,90 | 13,45 | 13,85 | 2,59% | 90,00 |
| 18.08.2025 | 13,45 | 13,55 | 13,25 | 13,50 | 0,00% | - |
| 15.08.2025 | 13,65 | 13,65 | 13,35 | 13,50 | 0,00% | - |
| 14.08.2025 | 13,45 | 13,60 | 13,30 | 13,50 | 0,75% | - |
| 13.08.2025 | 12,75 | 13,40 | 12,65 | 13,40 | 5,51% | - |
| 12.08.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 4,96% | - |
| 11.08.2025 | 12,05 | 12,15 | 11,85 | 12,10 | 1,26% | - |
| 08.08.2025 | 9,63 | 12,05 | 9,63 | 11,95 | 24,48% | 3.239,00 |