15,750€
-3,67%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 16,10 | 16,40 | 16,10 | 16,35 | 1,24% | - |
| 07.09.2026 | 16,20 | 16,20 | 16,10 | 16,15 | -1,52% | - |
| 04.09.2026 | 16,40 | 16,40 | 16,35 | 16,40 | 1,55% | - |
| 03.09.2026 | 16,40 | 16,55 | 16,05 | 16,15 | -1,22% | - |
| 02.09.2026 | 16,10 | 16,40 | 16,10 | 16,35 | 0,62% | - |
| 01.09.2026 | 16,30 | 16,30 | 16,20 | 16,25 | -0,91% | - |
| 31.08.2026 | 16,60 | 16,70 | 16,35 | 16,40 | -2,09% | - |
| 28.08.2026 | 16,70 | 16,80 | 16,70 | 16,75 | -0,30% | - |
| 27.08.2026 | 16,80 | 16,90 | 16,70 | 16,80 | 1,82% | - |
| 25.08.2026 | 16,50 | 16,60 | 16,40 | 16,50 | 1,23% | - |
| 24.08.2026 | 16,75 | 16,90 | 16,30 | 16,30 | -0,91% | - |
| 21.08.2026 | 16,40 | 16,45 | 16,40 | 16,45 | -0,60% | - |
| 20.08.2026 | 16,30 | 16,65 | 15,95 | 16,55 | 3,44% | - |
| 19.08.2026 | 15,95 | 16,00 | 15,90 | 16,00 | -1,84% | - |
| 17.08.2026 | 16,30 | 16,30 | 16,25 | 16,30 | -1,21% | - |
| 14.08.2026 | 16,50 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 13.08.2026 | 16,40 | 16,60 | 16,30 | 16,50 | 0,61% | - |
| 12.08.2026 | 16,60 | 16,60 | 16,25 | 16,40 | -0,61% | - |
| 11.08.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | - |
| 10.08.2026 | 16,30 | 16,45 | 16,10 | 16,10 | -1,83% | - |
| 07.08.2026 | 16,40 | 16,55 | 16,30 | 16,40 | 1,86% | - |
| 06.08.2026 | 15,60 | 16,25 | 15,60 | 16,10 | 2,22% | - |
| 05.08.2026 | 15,75 | 15,75 | 15,70 | 15,75 | 0,32% | - |
| 04.08.2026 | 15,65 | 15,75 | 15,60 | 15,70 | 0,64% | - |
| 03.08.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 1,63% | - |
| 29.07.2026 | 15,50 | 15,70 | 15,30 | 15,35 | -0,65% | - |
| 28.07.2026 | 15,15 | 15,65 | 14,95 | 15,45 | 0,65% | - |
| 27.07.2026 | 15,35 | 15,40 | 15,30 | 15,35 | -0,65% | - |
| 24.07.2026 | 15,40 | 15,45 | 15,35 | 15,45 | 1,64% | - |
| 21.07.2026 | 15,30 | 15,50 | 14,95 | 15,20 | -0,33% | - |
| 20.07.2026 | 15,50 | 15,75 | 15,25 | 15,25 | -4,09% | - |
| 16.07.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 15.07.2026 | 15,55 | 15,70 | 15,50 | 15,60 | 0,97% | - |
| 14.07.2026 | 15,90 | 16,00 | 15,25 | 15,45 | -2,52% | - |
| 13.07.2026 | 16,10 | 16,15 | 15,85 | 15,85 | 1,93% | - |
| 09.07.2026 | 15,30 | 15,55 | 15,25 | 15,55 | -0,32% | - |
| 08.07.2026 | 15,75 | 15,75 | 15,60 | 15,60 | 0,00% | - |
| 07.07.2026 | 15,60 | 15,65 | 15,60 | 15,60 | 0,32% | - |
| 02.07.2026 | 15,60 | 15,60 | 15,55 | 15,55 | 0,32% | - |
| 01.07.2026 | 15,50 | 15,55 | 15,45 | 15,50 | 0,98% | - |
| 30.06.2026 | 15,40 | 15,50 | 15,20 | 15,35 | 1,66% | - |
| 29.06.2026 | 15,35 | 15,35 | 15,00 | 15,10 | -0,66% | - |
| 26.06.2026 | 15,00 | 15,25 | 14,90 | 15,20 | 1,00% | - |
| 25.06.2026 | 14,65 | 15,20 | 14,65 | 15,05 | 8,66% | - |
| 23.06.2026 | 13,75 | 14,00 | 13,45 | 13,85 | -0,36% | - |
| 22.06.2026 | 13,80 | 13,95 | 13,65 | 13,90 | 1,46% | - |
| 18.06.2026 | 13,45 | 13,75 | 13,45 | 13,70 | -2,14% | - |
| 16.06.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,71% | - |
| 15.06.2026 | 14,05 | 14,20 | 14,00 | 14,10 | -1,05% | - |
| 10.06.2026 | 14,30 | 14,30 | 14,15 | 14,25 | 5,56% | - |
| 08.06.2026 | 13,50 | 13,55 | 13,45 | 13,50 | 1,12% | - |
| 05.06.2026 | 13,40 | 13,65 | 13,35 | 13,35 | -1,48% | - |
| 04.06.2026 | 13,15 | 13,60 | 13,15 | 13,55 | 3,44% | - |
| 03.06.2026 | 12,95 | 13,10 | 12,85 | 13,10 | 0,00% | - |
| 02.06.2026 | 13,25 | 13,35 | 13,10 | 13,10 | -3,32% | - |
| 22.05.2026 | 13,55 | 13,65 | 13,55 | 13,55 | 1,12% | - |
| 21.05.2026 | 13,35 | 13,45 | 13,35 | 13,40 | 1,13% | - |
| 20.05.2026 | 13,15 | 13,25 | 13,05 | 13,25 | 0,38% | - |
| 19.05.2026 | 13,15 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 18.05.2026 | 13,05 | 13,25 | 12,90 | 13,10 | -0,38% | - |
| 15.05.2026 | 13,35 | 13,35 | 13,05 | 13,15 | 0,38% | - |
| 14.05.2026 | 13,25 | 13,45 | 13,05 | 13,10 | -1,13% | - |
| 11.05.2026 | 13,35 | 13,45 | 13,20 | 13,25 | -0,38% | - |
| 08.05.2026 | 13,35 | 13,55 | 13,20 | 13,30 | -2,56% | - |
| 07.05.2026 | 13,45 | 13,70 | 13,35 | 13,65 | 2,63% | - |
| 06.05.2026 | 13,05 | 13,40 | 13,05 | 13,30 | 4,31% | - |
| 05.05.2026 | 13,15 | 13,65 | 12,20 | 12,75 | -4,49% | - |
| 04.05.2026 | 13,25 | 13,40 | 13,05 | 13,35 | 1,91% | - |
| 30.04.2026 | 13,15 | 13,35 | 13,10 | 13,10 | -0,38% | - |
| 29.04.2026 | 13,35 | 13,35 | 13,05 | 13,15 | -0,75% | - |
| 28.04.2026 | 13,55 | 13,55 | 13,10 | 13,25 | -1,49% | - |
| 27.04.2026 | 13,25 | 13,50 | 13,05 | 13,45 | 2,67% | - |
| 24.04.2026 | 13,15 | 13,25 | 13,00 | 13,10 | 0,00% | - |
| 23.04.2026 | 13,25 | 13,55 | 12,95 | 13,10 | -1,87% | - |
| 22.04.2026 | 13,65 | 13,85 | 13,25 | 13,35 | -2,91% | - |
| 21.04.2026 | 13,85 | 14,10 | 13,70 | 13,75 | -0,72% | - |
| 20.04.2026 | 13,75 | 13,90 | 13,70 | 13,85 | 0,00% | - |
| 17.04.2026 | 13,45 | 14,00 | 13,45 | 13,85 | 2,97% | - |
| 16.04.2026 | 13,55 | 13,75 | 13,40 | 13,45 | -0,74% | - |
| 15.04.2026 | 13,55 | 13,55 | 13,50 | 13,55 | 2,26% | - |
| 14.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 13.04.2026 | 13,05 | 13,40 | 12,95 | 13,35 | 1,91% | - |
| 10.04.2026 | 13,05 | 13,15 | 13,00 | 13,10 | 1,55% | - |
| 09.04.2026 | 13,05 | 13,05 | 12,80 | 12,90 | -1,53% | - |
| 08.04.2026 | 12,85 | 13,10 | 12,80 | 13,10 | 3,56% | - |
| 07.04.2026 | 12,85 | 13,05 | 12,55 | 12,65 | -2,69% | - |
| 02.04.2026 | 12,75 | 13,00 | 12,55 | 13,00 | 4,84% | - |
| 01.04.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,40% | - |
| 31.03.2026 | 11,70 | 12,40 | 11,65 | 12,35 | 6,93% | - |
| 30.03.2026 | 11,40 | 11,65 | 11,40 | 11,55 | 0,43% | - |
| 27.03.2026 | 11,75 | 11,75 | 11,45 | 11,50 | -2,13% | - |
| 26.03.2026 | 11,80 | 11,95 | 11,60 | 11,75 | -0,84% | - |
| 25.03.2026 | 12,05 | 12,10 | 11,75 | 11,85 | -0,84% | - |
| 24.03.2026 | 12,00 | 12,20 | 11,80 | 11,95 | 0,00% | - |
| 23.03.2026 | 11,65 | 12,15 | 11,55 | 11,95 | 1,70% | - |
| 20.03.2026 | 11,75 | 11,80 | 11,60 | 11,75 | -2,49% | - |
| 19.03.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 0,42% | - |
| 18.03.2026 | 12,20 | 12,25 | 11,95 | 12,00 | 0,00% | - |
| 17.03.2026 | 11,75 | 12,10 | 11,75 | 12,00 | 1,69% | - |
| 16.03.2026 | 11,80 | 11,80 | 11,70 | 11,80 | 0,43% | - |