207,410$
1,50%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 203,70 | 208,56 | 203,70 | 207,49 | 1,54% | 1.251.294,00 |
| 19.12.2024 | 205,64 | 206,79 | 202,72 | 204,34 | -1,29% | 709.521,00 |
| 18.12.2024 | 209,29 | 210,69 | 206,88 | 207,01 | -1,19% | 552.949,00 |
| 17.12.2024 | 210,60 | 213,92 | 209,44 | 209,51 | -0,72% | 500.517,00 |
| 16.12.2024 | 214,06 | 215,62 | 210,68 | 211,03 | -1,49% | 661.475,00 |
| 13.12.2024 | 215,66 | 216,90 | 213,52 | 214,22 | -1,01% | 526.457,00 |
| 12.12.2024 | 210,34 | 216,55 | 208,29 | 216,41 | 3,24% | 689.895,00 |
| 11.12.2024 | 214,15 | 217,21 | 209,38 | 209,62 | -2,15% | 498.270,00 |
| 10.12.2024 | 214,40 | 215,41 | 209,60 | 214,22 | -0,65% | 555.496,00 |
| 09.12.2024 | 215,89 | 217,41 | 215,33 | 215,63 | -0,12% | 434.424,00 |
| 06.12.2024 | 217,43 | 219,30 | 214,35 | 215,89 | -0,71% | 604.774,00 |
| 05.12.2024 | 217,23 | 218,40 | 215,50 | 217,43 | 0,08% | 635.811,00 |
| 04.12.2024 | 215,68 | 219,65 | 214,50 | 217,25 | 0,28% | 549.348,00 |
| 03.12.2024 | 219,00 | 219,04 | 216,13 | 216,65 | -1,01% | 627.844,00 |
| 02.12.2024 | 219,28 | 220,28 | 218,19 | 218,86 | -0,09% | 606.611,00 |
| 29.11.2024 | 216,01 | 219,53 | 215,49 | 219,06 | 0,73% | 342.972,00 |
| 27.11.2024 | 216,00 | 219,00 | 214,64 | 217,47 | 0,65% | 406.716,00 |
| 26.11.2024 | 215,96 | 216,44 | 213,31 | 216,06 | -0,03% | 472.412,00 |
| 25.11.2024 | 216,14 | 218,09 | 214,79 | 216,12 | 0,83% | 859.111,00 |
| 22.11.2024 | 216,49 | 218,38 | 213,58 | 214,34 | -0,66% | 502.985,00 |
| 21.11.2024 | 213,50 | 216,12 | 211,29 | 215,76 | 1,65% | 101.702,00 |
| 20.11.2024 | 210,16 | 213,48 | 208,95 | 212,25 | 0,12% | 754.934,00 |
| 19.11.2024 | 215,01 | 215,01 | 211,87 | 212,00 | -2,34% | 510.850,00 |
| 18.11.2024 | 219,99 | 221,71 | 216,96 | 217,09 | -1,38% | 599.317,00 |
| 15.11.2024 | 221,00 | 221,91 | 219,34 | 220,12 | -0,48% | 540.421,00 |
| 14.11.2024 | 221,51 | 224,09 | 220,77 | 221,19 | -0,49% | 549.370,00 |
| 13.11.2024 | 221,97 | 223,30 | 221,20 | 222,27 | -0,21% | 515.469,00 |
| 12.11.2024 | 222,73 | 224,92 | 221,68 | 222,73 | 0,39% | 641.749,00 |
| 11.11.2024 | 219,21 | 223,47 | 219,21 | 221,86 | 1,22% | 663.601,00 |
| 08.11.2024 | 214,00 | 220,25 | 211,74 | 219,19 | 1,71% | 1.071.783,00 |
| 07.11.2024 | 225,05 | 225,05 | 211,30 | 215,50 | -5,28% | 1.325.840,00 |
| 06.11.2024 | 234,73 | 234,99 | 225,62 | 227,52 | 0,04% | 1.402.169,00 |
| 05.11.2024 | 224,89 | 228,41 | 222,86 | 227,44 | 0,72% | 1.259.533,00 |
| 04.11.2024 | 225,32 | 229,38 | 223,88 | 225,82 | 0,28% | 909.002,00 |
| 01.11.2024 | 222,49 | 226,84 | 222,49 | 225,18 | 1,50% | 487.798,00 |
| 31.10.2024 | 222,48 | 224,37 | 221,67 | 221,85 | -1,13% | 416.804,00 |
| 30.10.2024 | 223,52 | 225,64 | 222,32 | 224,39 | 0,23% | 434.571,00 |
| 29.10.2024 | 223,28 | 224,90 | 222,03 | 223,87 | -0,06% | 494.538,00 |
| 28.10.2024 | 225,65 | 227,50 | 223,41 | 224,01 | -0,05% | 491.131,00 |
| 25.10.2024 | 227,90 | 227,90 | 222,91 | 224,12 | -1,37% | 409.567,00 |
| 24.10.2024 | 223,64 | 230,70 | 222,70 | 227,24 | 2,75% | 737.124,00 |
| 23.10.2024 | 221,10 | 222,07 | 219,68 | 221,15 | -0,18% | 507.684,00 |
| 22.10.2024 | 223,79 | 223,79 | 221,22 | 221,55 | -1,26% | 272.568,00 |
| 21.10.2024 | 224,85 | 225,51 | 223,39 | 224,37 | -0,57% | 406.511,00 |
| 18.10.2024 | 226,69 | 226,69 | 224,00 | 225,65 | 0,29% | 607.791,00 |
| 17.10.2024 | 227,56 | 228,03 | 223,14 | 225,00 | -0,44% | 648.078,00 |
| 16.10.2024 | 226,64 | 229,68 | 224,88 | 225,99 | -0,31% | 565.862,00 |
| 15.10.2024 | 228,21 | 232,55 | 225,42 | 226,70 | -0,66% | 601.894,00 |
| 14.10.2024 | 227,06 | 228,95 | 224,72 | 228,21 | 0,58% | 269.127,00 |
| 11.10.2024 | 227,23 | 228,96 | 225,42 | 226,90 | 0,33% | 361.081,00 |
| 10.10.2024 | 226,99 | 228,00 | 224,70 | 226,16 | -0,44% | 375.818,00 |
| 09.10.2024 | 227,45 | 229,15 | 226,07 | 227,15 | -0,03% | 1.038.483,00 |
| 08.10.2024 | 226,88 | 228,06 | 224,89 | 227,22 | 0,53% | 328.198,00 |
| 07.10.2024 | 229,74 | 229,74 | 224,91 | 226,02 | -2,16% | 338.390,00 |
| 04.10.2024 | 234,08 | 234,26 | 230,85 | 231,02 | -0,79% | 378.390,00 |
| 03.10.2024 | 234,08 | 234,41 | 231,82 | 232,86 | -0,80% | 241.322,00 |
| 02.10.2024 | 234,54 | 236,68 | 231,91 | 234,73 | -0,45% | 316.382,00 |
| 01.10.2024 | 241,85 | 241,85 | 233,55 | 235,78 | -2,79% | 792.796,00 |
| 30.09.2024 | 239,99 | 243,19 | 238,86 | 242,54 | 1,46% | 529.558,00 |
| 27.09.2024 | 237,50 | 242,00 | 237,20 | 239,05 | 0,97% | 312.283,00 |
| 26.09.2024 | 237,76 | 237,85 | 235,21 | 236,75 | 0,14% | 414.513,00 |
| 25.09.2024 | 239,58 | 239,58 | 236,13 | 236,41 | -0,77% | 258.744,00 |
| 24.09.2024 | 239,58 | 239,77 | 237,97 | 238,24 | -0,48% | 222.963,00 |
| 23.09.2024 | 238,05 | 239,80 | 237,36 | 239,38 | 1,01% | 355.418,00 |
| 20.09.2024 | 238,48 | 238,59 | 235,34 | 236,98 | -1,04% | 782.961,00 |
| 19.09.2024 | 241,55 | 241,56 | 239,10 | 239,46 | 0,45% | 510.197,00 |
| 18.09.2024 | 241,80 | 242,98 | 237,14 | 238,38 | -1,37% | 495.296,00 |
| 17.09.2024 | 243,30 | 245,50 | 240,18 | 241,68 | -0,84% | 343.131,00 |
| 16.09.2024 | 246,54 | 247,46 | 242,96 | 243,73 | -0,45% | 278.093,00 |
| 13.09.2024 | 245,20 | 248,24 | 244,62 | 244,83 | -0,67% | 271.263,00 |
| 12.09.2024 | 241,83 | 246,62 | 241,60 | 246,48 | 1,83% | 310.744,00 |
| 11.09.2024 | 246,20 | 246,20 | 239,43 | 242,06 | -2,07% | 677.378,00 |
| 10.09.2024 | 245,63 | 247,32 | 245,05 | 247,17 | 0,68% | 539.025,00 |
| 09.09.2024 | 240,74 | 246,91 | 240,74 | 245,50 | 2,37% | 714.070,00 |
| 06.09.2024 | 239,72 | 242,03 | 237,66 | 239,82 | 0,32% | 365.096,00 |
| 05.09.2024 | 240,00 | 241,12 | 236,97 | 239,05 | -0,57% | 261.223,00 |
| 04.09.2024 | 243,16 | 244,44 | 237,27 | 240,41 | -1,13% | 469.422,00 |
| 03.09.2024 | 240,14 | 245,81 | 239,21 | 243,15 | 0,85% | 498.165,00 |
| 30.08.2024 | 238,81 | 241,35 | 237,44 | 241,10 | 1,43% | 430.575,00 |
| 29.08.2024 | 238,30 | 239,95 | 236,69 | 237,71 | 0,27% | 348.800,00 |
| 28.08.2024 | 236,67 | 238,24 | 235,78 | 237,07 | 0,27% | 355.591,00 |
| 27.08.2024 | 233,73 | 237,01 | 233,17 | 236,43 | 0,58% | 240.678,00 |
| 26.08.2024 | 236,57 | 237,78 | 234,70 | 235,07 | -0,40% | 211.374,00 |
| 23.08.2024 | 235,00 | 236,84 | 232,74 | 236,01 | 0,80% | 258.467,00 |
| 22.08.2024 | 235,41 | 235,65 | 231,52 | 234,14 | -0,10% | 315.917,00 |
| 21.08.2024 | 233,15 | 235,81 | 232,56 | 234,38 | 0,48% | 260.787,00 |
| 20.08.2024 | 233,35 | 234,66 | 232,91 | 233,27 | -0,13% | 225.421,00 |
| 19.08.2024 | 231,06 | 233,59 | 231,06 | 233,57 | 0,53% | 446.561,00 |
| 16.08.2024 | 230,17 | 232,51 | 229,22 | 232,34 | 0,88% | 558.749,00 |
| 15.08.2024 | 233,16 | 234,49 | 230,00 | 230,32 | -1,06% | 441.756,00 |
| 14.08.2024 | 233,70 | 234,48 | 231,73 | 232,79 | -0,43% | 373.015,00 |
| 13.08.2024 | 233,94 | 235,12 | 232,13 | 233,79 | -0,06% | 295.050,00 |
| 12.08.2024 | 235,75 | 236,64 | 233,01 | 233,94 | -0,86% | 352.561,00 |
| 09.08.2024 | 240,56 | 240,56 | 234,25 | 235,98 | -1,54% | 427.048,00 |
| 08.08.2024 | 234,41 | 241,09 | 233,04 | 239,68 | 2,63% | 396.702,00 |
| 07.08.2024 | 238,04 | 243,37 | 227,21 | 233,53 | -2,36% | 796.624,00 |
| 06.08.2024 | 237,90 | 243,19 | 235,79 | 239,18 | 0,54% | 844.445,00 |
| 05.08.2024 | 238,85 | 240,56 | 233,38 | 237,90 | -1,94% | 756.050,00 |
| 02.08.2024 | 241,97 | 242,91 | 235,58 | 242,60 | 0,66% | 647.501,00 |
| 01.08.2024 | 240,24 | 242,10 | 237,43 | 241,01 | 0,94% | 472.694,00 |