254,630$
1,13%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 253,78 | 254,78 | 251,65 | 254,63 | 1,13% | 44.572,00 |
| 12.12.2025 | 253,14 | 254,24 | 249,92 | 251,79 | -0,28% | 563.750,00 |
| 11.12.2025 | 260,09 | 261,45 | 252,35 | 252,49 | -2,45% | 838.137,00 |
| 10.12.2025 | 258,07 | 261,23 | 256,96 | 258,84 | 0,61% | 772.261,00 |
| 09.12.2025 | 262,97 | 264,35 | 256,63 | 257,27 | -1,58% | 444.513,00 |
| 08.12.2025 | 261,47 | 264,20 | 260,51 | 261,41 | -0,71% | 756.199,00 |
| 05.12.2025 | 262,13 | 263,99 | 260,10 | 263,28 | 0,87% | 585.628,00 |
| 04.12.2025 | 259,60 | 261,53 | 258,89 | 261,02 | 0,62% | 537.606,00 |
| 03.12.2025 | 256,68 | 261,26 | 256,68 | 259,40 | 0,04% | 396.342,00 |
| 02.12.2025 | 263,50 | 264,00 | 258,47 | 259,30 | -1,37% | 571.468,00 |
| 01.12.2025 | 263,90 | 266,70 | 261,60 | 262,89 | -1,27% | 700.626,00 |
| 28.11.2025 | 267,40 | 268,57 | 263,01 | 266,28 | -0,21% | 311.273,00 |
| 26.11.2025 | 266,48 | 268,60 | 264,30 | 266,85 | -0,35% | 431.701,00 |
| 25.11.2025 | 264,84 | 268,60 | 263,57 | 267,79 | 1,79% | 577.905,00 |
| 24.11.2025 | 264,35 | 265,34 | 262,08 | 263,08 | -0,08% | 956.665,00 |
| 21.11.2025 | 257,13 | 264,16 | 256,38 | 263,29 | 2,46% | 976.596,00 |
| 20.11.2025 | 254,97 | 258,25 | 253,83 | 256,98 | 0,89% | 619.206,00 |
| 19.11.2025 | 256,63 | 259,01 | 252,15 | 254,71 | -0,89% | 652.639,00 |
| 18.11.2025 | 256,53 | 258,58 | 255,86 | 257,00 | 0,00% | 543.155,00 |
| 17.11.2025 | 256,89 | 260,06 | 256,80 | 257,01 | -0,54% | 518.980,00 |
| 14.11.2025 | 260,76 | 261,05 | 256,71 | 258,41 | -0,78% | 504.369,00 |
| 13.11.2025 | 266,04 | 268,02 | 260,25 | 260,44 | -2,82% | 959.165,00 |
| 12.11.2025 | 265,16 | 268,30 | 265,01 | 267,99 | 0,48% | 706.712,00 |
| 11.11.2025 | 264,48 | 267,53 | 263,68 | 266,70 | 1,02% | 727.906,00 |
| 10.11.2025 | 262,24 | 264,82 | 257,13 | 264,01 | 0,09% | 1.079.968,00 |
| 07.11.2025 | 259,57 | 264,66 | 258,53 | 263,77 | 1,43% | 897.497,00 |
| 06.11.2025 | 247,00 | 265,56 | 247,00 | 260,06 | 6,94% | 1.605.802,00 |
| 05.11.2025 | 242,33 | 244,30 | 239,20 | 243,18 | 0,55% | 1.085.494,00 |
| 04.11.2025 | 238,34 | 242,98 | 235,98 | 241,85 | 1,91% | 721.090,00 |
| 03.11.2025 | 235,76 | 237,41 | 233,28 | 237,32 | 0,69% | 746.023,00 |
| 31.10.2025 | 234,70 | 237,05 | 232,20 | 235,70 | -0,21% | 604.345,00 |
| 30.10.2025 | 236,88 | 239,42 | 235,40 | 236,19 | -0,25% | 697.306,00 |
| 29.10.2025 | 238,83 | 241,00 | 236,00 | 236,79 | -1,83% | 541.576,00 |
| 28.10.2025 | 240,32 | 242,83 | 238,21 | 241,20 | 0,12% | 1.475.930,00 |
| 27.10.2025 | 241,26 | 242,38 | 239,07 | 240,91 | 0,06% | 1.334.336,00 |
| 24.10.2025 | 243,34 | 243,34 | 240,57 | 240,76 | -0,45% | 341.704,00 |
| 23.10.2025 | 243,67 | 243,95 | 240,21 | 241,85 | -0,21% | 294.370,00 |
| 22.10.2025 | 244,36 | 244,48 | 241,68 | 242,37 | 0,14% | 653.592,00 |
| 21.10.2025 | 240,74 | 245,20 | 240,27 | 242,03 | -0,08% | 367.540,00 |
| 20.10.2025 | 240,43 | 242,71 | 239,07 | 242,22 | 0,84% | 498.464,00 |
| 17.10.2025 | 240,86 | 241,34 | 237,30 | 240,21 | -0,04% | 507.512,00 |
| 16.10.2025 | 236,66 | 240,87 | 235,32 | 240,30 | 1,50% | 449.656,00 |
| 15.10.2025 | 237,02 | 238,95 | 234,96 | 236,76 | -0,44% | 339.250,00 |
| 14.10.2025 | 232,51 | 238,03 | 232,51 | 237,81 | 0,99% | 516.125,00 |
| 13.10.2025 | 235,52 | 237,10 | 234,17 | 235,48 | -0,15% | 357.391,00 |
| 10.10.2025 | 240,00 | 240,51 | 235,34 | 235,83 | -1,50% | 414.026,00 |
| 09.10.2025 | 244,91 | 244,91 | 239,23 | 239,42 | -1,20% | 368.195,00 |
| 08.10.2025 | 242,00 | 242,63 | 240,44 | 242,33 | 0,32% | 396.450,00 |
| 07.10.2025 | 241,94 | 243,20 | 240,84 | 241,56 | 0,38% | 687.253,00 |
| 06.10.2025 | 240,80 | 242,70 | 239,16 | 240,64 | -0,77% | 555.725,00 |
| 03.10.2025 | 243,00 | 244,50 | 241,69 | 242,51 | 0,05% | 91.100,00 |
| 02.10.2025 | 242,01 | 243,31 | 240,18 | 242,40 | 0,46% | 503.020,00 |
| 01.10.2025 | 249,00 | 249,45 | 236,66 | 241,30 | -2,48% | 928.235,00 |
| 30.09.2025 | 246,00 | 248,46 | 244,56 | 247,44 | 0,84% | 487.249,00 |
| 29.09.2025 | 248,01 | 248,73 | 244,66 | 245,37 | -1,49% | 757.870,00 |
| 26.09.2025 | 244,37 | 249,14 | 244,37 | 249,08 | 2,00% | 445.775,00 |
| 25.09.2025 | 245,64 | 245,64 | 238,40 | 244,19 | -0,73% | 628.140,00 |
| 24.09.2025 | 247,34 | 250,10 | 245,49 | 245,99 | -1,30% | 562.390,00 |
| 23.09.2025 | 249,46 | 251,76 | 248,49 | 249,23 | -0,19% | 431.341,00 |
| 22.09.2025 | 247,99 | 250,25 | 246,34 | 249,71 | 0,37% | 363.618,00 |
| 19.09.2025 | 250,72 | 250,89 | 248,60 | 248,78 | -0,69% | 643.521,00 |
| 18.09.2025 | 249,11 | 251,73 | 246,63 | 250,50 | 0,69% | 581.449,00 |
| 17.09.2025 | 248,72 | 251,84 | 247,10 | 248,79 | 0,32% | 460.946,00 |
| 16.09.2025 | 247,96 | 249,84 | 247,12 | 247,99 | 0,07% | 567.253,00 |
| 15.09.2025 | 250,02 | 250,89 | 246,96 | 247,81 | -0,83% | 757.812,00 |
| 12.09.2025 | 252,32 | 253,00 | 248,80 | 249,88 | -1,01% | 774.374,00 |
| 11.09.2025 | 245,43 | 252,55 | 243,01 | 252,43 | 3,53% | 758.380,00 |
| 10.09.2025 | 248,29 | 248,55 | 243,83 | 243,83 | -1,84% | 431.140,00 |
| 09.09.2025 | 248,45 | 249,20 | 246,69 | 248,39 | 0,03% | 399.617,00 |
| 08.09.2025 | 244,86 | 249,35 | 243,25 | 248,32 | 1,23% | 932.971,00 |
| 05.09.2025 | 243,65 | 246,99 | 242,58 | 245,30 | 0,78% | 331.368,00 |
| 04.09.2025 | 241,25 | 243,47 | 239,40 | 243,39 | 0,38% | 419.849,00 |
| 03.09.2025 | 242,59 | 242,59 | 240,01 | 242,46 | 0,18% | 534.035,00 |
| 02.09.2025 | 243,79 | 244,84 | 241,79 | 242,02 | -1,24% | 405.221,00 |
| 29.08.2025 | 244,80 | 246,86 | 242,70 | 245,06 | 0,12% | 561.727,00 |
| 28.08.2025 | 246,79 | 248,47 | 244,08 | 244,77 | -1,69% | 432.543,00 |
| 27.08.2025 | 247,11 | 249,44 | 246,62 | 248,98 | 0,16% | 383.443,00 |
| 26.08.2025 | 247,99 | 248,88 | 246,40 | 248,58 | 0,04% | 547.482,00 |
| 25.08.2025 | 251,87 | 252,13 | 247,94 | 248,48 | -1,35% | 315.998,00 |
| 22.08.2025 | 249,19 | 252,46 | 247,77 | 251,87 | 1,77% | 375.557,00 |
| 21.08.2025 | 248,63 | 249,15 | 247,18 | 247,50 | -0,82% | 331.118,00 |
| 20.08.2025 | 247,44 | 251,33 | 247,44 | 249,55 | 0,78% | 460.917,00 |
| 19.08.2025 | 244,20 | 248,04 | 243,46 | 247,62 | 1,25% | 376.531,00 |
| 18.08.2025 | 244,32 | 246,83 | 244,32 | 244,56 | -0,41% | 319.788,00 |
| 15.08.2025 | 247,01 | 248,02 | 244,53 | 245,56 | -0,24% | 466.774,00 |
| 14.08.2025 | 246,56 | 246,85 | 244,29 | 246,14 | -0,38% | 446.311,00 |
| 13.08.2025 | 242,90 | 248,06 | 242,90 | 247,07 | 1,36% | 455.072,00 |
| 12.08.2025 | 241,84 | 243,91 | 241,29 | 243,76 | 0,89% | 334.413,00 |
| 11.08.2025 | 242,49 | 243,64 | 241,29 | 241,62 | -0,51% | 424.043,00 |
| 08.08.2025 | 238,60 | 244,25 | 236,83 | 242,85 | 2,80% | 863.791,00 |
| 07.08.2025 | 226,58 | 237,56 | 226,58 | 236,24 | 6,79% | 1.154.430,00 |
| 06.08.2025 | 223,19 | 224,41 | 220,55 | 221,21 | -1,19% | 710.597,00 |
| 05.08.2025 | 228,06 | 228,70 | 223,09 | 223,87 | -2,00% | 735.318,00 |
| 04.08.2025 | 226,35 | 228,88 | 226,26 | 228,43 | 0,69% | 589.551,00 |
| 01.08.2025 | 226,09 | 227,78 | 224,00 | 226,87 | 0,17% | 733.675,00 |
| 31.07.2025 | 229,91 | 229,97 | 226,05 | 226,49 | -1,21% | 700.037,00 |
| 30.07.2025 | 227,85 | 229,84 | 227,59 | 229,27 | 0,39% | 408.060,00 |
| 29.07.2025 | 226,25 | 228,73 | 225,90 | 228,37 | 0,81% | 305.830,00 |
| 28.07.2025 | 230,56 | 230,56 | 226,23 | 226,53 | -1,71% | 428.942,00 |
| 25.07.2025 | 226,89 | 231,27 | 226,44 | 230,46 | 1,41% | 650.272,00 |