13,850€
3,36%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.08.2025 | 9,48 | 9,90 | 9,48 | 9,60 | 1,32% | - |
| 06.08.2025 | 9,70 | 9,73 | 9,48 | 9,48 | -2,07% | - |
| 05.08.2025 | 9,78 | 9,93 | 9,68 | 9,68 | -1,02% | - |
| 04.08.2025 | 9,68 | 9,83 | 9,60 | 9,78 | 0,00% | - |
| 01.08.2025 | 10,00 | 10,10 | 9,68 | 9,78 | -2,49% | - |
| 31.07.2025 | 10,45 | 10,50 | 9,95 | 10,03 | -3,14% | - |
| 30.07.2025 | 10,50 | 10,70 | 10,35 | 10,35 | -1,90% | 200,00 |
| 29.07.2025 | 10,60 | 10,75 | 10,45 | 10,55 | -0,47% | - |
| 28.07.2025 | 10,50 | 10,65 | 10,45 | 10,60 | 0,95% | - |
| 25.07.2025 | 10,30 | 10,50 | 10,25 | 10,50 | 2,44% | - |
| 24.07.2025 | 10,00 | 10,75 | 9,88 | 10,25 | 2,24% | - |
| 23.07.2025 | 9,73 | 10,03 | 9,70 | 10,03 | 3,62% | - |
| 22.07.2025 | 9,43 | 9,80 | 9,38 | 9,68 | 2,65% | - |
| 21.07.2025 | 9,53 | 9,85 | 9,43 | 9,43 | -1,05% | - |
| 18.07.2025 | 9,68 | 9,73 | 9,43 | 9,53 | -1,55% | - |
| 17.07.2025 | 9,68 | 9,78 | 9,63 | 9,68 | 0,26% | - |
| 16.07.2025 | 9,78 | 9,95 | 9,58 | 9,65 | -1,78% | - |
| 15.07.2025 | 9,90 | 10,08 | 9,83 | 9,83 | -1,26% | - |
| 14.07.2025 | 10,08 | 10,15 | 9,88 | 9,95 | -1,00% | - |
| 11.07.2025 | 10,10 | 10,25 | 9,85 | 10,05 | -1,47% | - |
| 10.07.2025 | 9,88 | 10,35 | 9,80 | 10,20 | 2,77% | - |
| 09.07.2025 | 9,88 | 9,93 | 9,78 | 9,93 | 0,25% | - |
| 08.07.2025 | 9,73 | 10,03 | 9,68 | 9,90 | 1,80% | - |
| 07.07.2025 | 9,93 | 10,03 | 9,68 | 9,73 | -1,52% | - |
| 04.07.2025 | 9,90 | 9,90 | 9,88 | 9,88 | -0,75% | - |
| 03.07.2025 | 9,88 | 10,03 | 9,80 | 9,95 | 1,27% | - |
| 02.07.2025 | 9,73 | 9,90 | 9,63 | 9,83 | 1,55% | - |
| 01.07.2025 | 9,43 | 10,00 | 9,28 | 9,68 | 2,11% | - |
| 30.06.2025 | 9,73 | 9,73 | 9,38 | 9,48 | -1,81% | - |
| 27.06.2025 | 9,73 | 9,78 | 9,60 | 9,65 | -0,77% | - |
| 26.06.2025 | 9,55 | 9,73 | 9,50 | 9,73 | 1,57% | - |
| 25.06.2025 | 9,68 | 9,73 | 9,55 | 9,58 | -1,03% | - |
| 24.06.2025 | 9,63 | 9,73 | 9,48 | 9,68 | 1,04% | - |
| 23.06.2025 | 9,88 | 9,98 | 9,45 | 9,58 | -3,04% | - |
| 20.06.2025 | 9,45 | 9,93 | 9,45 | 9,88 | 4,77% | - |
| 19.06.2025 | 9,53 | 9,53 | 9,43 | 9,43 | -1,05% | - |
| 18.06.2025 | 9,53 | 9,68 | 9,45 | 9,53 | 0,00% | - |
| 17.06.2025 | 9,78 | 9,78 | 9,43 | 9,53 | -2,56% | - |
| 16.06.2025 | 9,90 | 10,10 | 9,68 | 9,78 | -1,01% | - |
| 13.06.2025 | 10,08 | 10,15 | 9,88 | 9,88 | -2,23% | - |
| 12.06.2025 | 10,40 | 10,45 | 10,10 | 10,10 | -3,81% | - |
| 11.06.2025 | 10,75 | 10,85 | 10,45 | 10,50 | -2,33% | - |
| 10.06.2025 | 10,80 | 10,95 | 10,75 | 10,75 | 0,00% | - |
| 09.06.2025 | 10,75 | 11,00 | 10,75 | 10,75 | -0,92% | - |
| 06.06.2025 | 10,70 | 10,95 | 10,70 | 10,85 | 1,88% | - |
| 05.06.2025 | 10,80 | 10,95 | 10,60 | 10,65 | -2,29% | - |
| 04.06.2025 | 10,80 | 10,95 | 10,75 | 10,90 | 0,46% | - |
| 03.06.2025 | 10,65 | 10,90 | 10,55 | 10,85 | 1,88% | - |
| 02.06.2025 | 10,70 | 10,85 | 10,35 | 10,65 | -1,39% | - |
| 30.05.2025 | 10,90 | 10,95 | 10,70 | 10,80 | -0,46% | - |
| 29.05.2025 | 11,00 | 11,00 | 10,70 | 10,85 | 0,46% | - |
| 28.05.2025 | 11,00 | 11,00 | 10,75 | 10,80 | -1,37% | - |
| 27.05.2025 | 10,75 | 11,00 | 10,75 | 10,95 | 1,39% | - |
| 26.05.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 23.05.2025 | 10,80 | 10,85 | 10,60 | 10,70 | -1,38% | - |
| 22.05.2025 | 10,90 | 10,95 | 10,80 | 10,85 | -0,46% | - |
| 21.05.2025 | 11,30 | 11,30 | 10,75 | 10,90 | -3,96% | - |
| 20.05.2025 | 11,30 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 19.05.2025 | 11,35 | 11,65 | 11,15 | 11,35 | -1,30% | - |
| 16.05.2025 | 11,35 | 11,55 | 11,30 | 11,50 | 0,88% | - |