230,460$
-3,38%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 236,44 | 236,54 | 229,89 | 230,51 | -3,35% | 68,00 |
| 05.03.2026 | 240,48 | 241,96 | 235,30 | 238,51 | -1,88% | 991.242,00 |
| 04.03.2026 | 244,19 | 245,94 | 241,66 | 243,07 | -0,12% | 843.321,00 |
| 03.03.2026 | 243,58 | 244,59 | 240,47 | 243,35 | -1,78% | 838.218,00 |
| 02.03.2026 | 249,91 | 251,35 | 245,50 | 247,77 | -1,81% | 788.493,00 |
| 27.02.2026 | 253,11 | 254,42 | 251,37 | 252,35 | -0,92% | 843.898,00 |
| 26.02.2026 | 252,84 | 255,66 | 250,42 | 254,70 | 1,22% | 848.975,00 |
| 25.02.2026 | 247,47 | 251,75 | 244,32 | 251,62 | 1,98% | 1.090.079,00 |
| 24.02.2026 | 246,12 | 250,13 | 246,03 | 246,74 | -0,15% | 1.086.089,00 |
| 23.02.2026 | 250,17 | 251,10 | 246,36 | 247,11 | -1,41% | 897.005,00 |
| 20.02.2026 | 252,19 | 255,58 | 249,06 | 250,65 | -0,21% | 1.086.327,00 |
| 19.02.2026 | 249,00 | 251,18 | 247,87 | 251,18 | 0,73% | 481.700,00 |
| 18.02.2026 | 245,97 | 250,86 | 244,79 | 249,35 | 1,61% | 815.599,00 |
| 17.02.2026 | 247,04 | 252,06 | 245,36 | 245,41 | -1,18% | 942.004,00 |
| 13.02.2026 | 245,18 | 249,79 | 244,99 | 248,35 | 1,69% | 847.688,00 |
| 12.02.2026 | 244,07 | 247,35 | 241,73 | 244,22 | 0,31% | 1.282.964,00 |
| 11.02.2026 | 243,45 | 244,08 | 237,87 | 243,47 | -0,49% | 977.882,00 |
| 10.02.2026 | 244,49 | 248,18 | 244,39 | 244,67 | -0,30% | 847.297,00 |
| 09.02.2026 | 250,27 | 250,30 | 245,22 | 245,40 | -2,68% | 933.041,00 |
| 06.02.2026 | 246,42 | 252,98 | 240,77 | 252,16 | 3,42% | 1.535.780,00 |
| 05.02.2026 | 240,19 | 251,04 | 226,41 | 243,81 | -7,74% | 3.867.275,00 |
| 04.02.2026 | 262,79 | 266,63 | 261,85 | 264,27 | 0,99% | 852.785,00 |
| 03.02.2026 | 262,77 | 268,74 | 260,91 | 261,67 | -0,97% | 643.975,00 |
| 02.02.2026 | 262,13 | 265,01 | 261,91 | 264,24 | 0,62% | 582.055,00 |
| 30.01.2026 | 261,63 | 263,83 | 259,33 | 262,60 | 0,37% | 1.018.463,00 |
| 29.01.2026 | 261,01 | 262,84 | 257,87 | 261,64 | 0,30% | 526.700,00 |
| 28.01.2026 | 261,35 | 262,40 | 259,76 | 260,86 | -0,84% | 441.348,00 |
| 27.01.2026 | 261,78 | 265,98 | 261,78 | 263,07 | -0,02% | 491.269,00 |
| 26.01.2026 | 260,94 | 264,41 | 260,57 | 263,13 | 1,39% | 501.212,00 |
| 23.01.2026 | 259,61 | 261,70 | 255,69 | 259,52 | -0,53% | 367.166,00 |
| 22.01.2026 | 260,21 | 263,13 | 259,02 | 260,90 | -0,11% | 335.718,00 |
| 21.01.2026 | 259,77 | 264,08 | 258,62 | 261,18 | 1,24% | 432.070,00 |
| 20.01.2026 | 266,12 | 267,10 | 257,86 | 257,99 | -3,97% | 664.879,00 |
| 16.01.2026 | 267,28 | 269,44 | 265,96 | 268,65 | 0,15% | 533.726,00 |
| 15.01.2026 | 264,27 | 269,37 | 261,76 | 268,26 | 1,52% | 488.639,00 |
| 14.01.2026 | 258,89 | 264,45 | 256,51 | 264,25 | 1,69% | 460.749,00 |
| 13.01.2026 | 260,47 | 261,02 | 256,62 | 259,87 | -0,35% | 322.149,00 |
| 12.01.2026 | 256,50 | 261,21 | 252,53 | 260,77 | 1,54% | 301.394,00 |
| 09.01.2026 | 260,69 | 262,37 | 256,58 | 256,82 | -1,48% | 380.067,00 |
| 08.01.2026 | 257,17 | 263,08 | 257,17 | 260,68 | 0,57% | 441.139,00 |
| 07.01.2026 | 260,97 | 262,47 | 258,36 | 259,20 | -0,32% | 470.450,00 |
| 06.01.2026 | 255,90 | 262,26 | 255,90 | 260,03 | 1,28% | 517.367,00 |
| 05.01.2026 | 249,98 | 257,16 | 248,84 | 256,75 | 2,68% | 644.373,00 |