248,070$
1,58%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 245,18 | 249,79 | 244,99 | 248,35 | 1,69% | 847.688,00 |
| 12.02.2026 | 244,38 | 247,35 | 241,73 | 244,22 | 0,31% | 1.282.480,00 |
| 11.02.2026 | 243,24 | 244,08 | 237,87 | 243,47 | -0,49% | 977.465,00 |
| 10.02.2026 | 244,92 | 248,18 | 244,39 | 244,67 | -0,30% | 841.333,00 |
| 09.02.2026 | 250,19 | 250,30 | 245,22 | 245,40 | -2,68% | 931.691,00 |
| 06.02.2026 | 246,42 | 252,98 | 240,77 | 252,16 | 3,42% | 1.535.780,00 |
| 05.02.2026 | 243,37 | 251,04 | 226,41 | 243,81 | -7,74% | 3.866.514,00 |
| 04.02.2026 | 262,77 | 266,63 | 261,85 | 264,27 | 0,99% | 852.068,00 |
| 03.02.2026 | 263,52 | 268,74 | 260,91 | 261,67 | -0,97% | 643.120,00 |
| 02.02.2026 | 262,39 | 265,01 | 261,91 | 264,24 | 0,62% | 579.740,00 |
| 30.01.2026 | 261,63 | 263,83 | 259,33 | 262,60 | 0,37% | 1.018.463,00 |
| 29.01.2026 | 260,02 | 262,84 | 257,87 | 261,64 | 0,30% | 526.613,00 |
| 28.01.2026 | 261,35 | 262,40 | 259,76 | 260,86 | -0,84% | 441.348,00 |
| 27.01.2026 | 263,11 | 265,98 | 261,78 | 263,07 | -0,02% | 491.200,00 |
| 26.01.2026 | 260,57 | 264,41 | 260,57 | 263,13 | 1,39% | 499.873,00 |
| 23.01.2026 | 259,61 | 261,70 | 255,69 | 259,52 | -0,53% | 367.166,00 |
| 22.01.2026 | 261,70 | 263,13 | 259,02 | 260,90 | -0,11% | 335.639,00 |
| 21.01.2026 | 260,13 | 264,08 | 258,62 | 261,18 | 1,24% | 431.991,00 |
| 20.01.2026 | 266,59 | 267,10 | 257,86 | 257,99 | -3,97% | 664.691,00 |
| 16.01.2026 | 267,28 | 269,44 | 265,96 | 268,65 | 0,15% | 533.726,00 |
| 15.01.2026 | 264,41 | 269,37 | 261,76 | 268,26 | 1,52% | 486.992,00 |
| 14.01.2026 | 259,72 | 264,45 | 256,51 | 264,25 | 1,69% | 460.588,00 |
| 13.01.2026 | 261,00 | 261,02 | 256,62 | 259,87 | -0,35% | 321.986,00 |
| 12.01.2026 | 255,55 | 261,21 | 252,53 | 260,77 | 1,54% | 301.323,00 |
| 09.01.2026 | 260,69 | 262,37 | 256,58 | 256,82 | -1,48% | 380.067,00 |
| 08.01.2026 | 258,54 | 263,08 | 257,17 | 260,68 | 0,57% | 441.101,00 |
| 07.01.2026 | 260,77 | 262,47 | 258,36 | 259,20 | -0,32% | 470.410,00 |
| 06.01.2026 | 257,54 | 262,26 | 255,90 | 260,03 | 1,28% | 516.701,00 |
| 05.01.2026 | 249,99 | 257,16 | 248,84 | 256,75 | 2,68% | 644.355,00 |
| 02.01.2026 | 252,99 | 253,43 | 246,65 | 250,04 | -1,37% | 678.759,00 |
| 31.12.2025 | 255,50 | 255,79 | 252,67 | 253,52 | -0,76% | 411.069,00 |
| 30.12.2025 | 253,00 | 256,34 | 253,00 | 255,47 | -0,29% | 277.864,00 |
| 29.12.2025 | 255,59 | 257,24 | 255,34 | 256,22 | 0,31% | 346.308,00 |
| 26.12.2025 | 254,53 | 256,97 | 253,87 | 255,42 | -0,10% | 284.003,00 |
| 24.12.2025 | 255,01 | 257,56 | 254,84 | 255,68 | 0,11% | 259.179,00 |
| 23.12.2025 | 253,96 | 256,99 | 252,58 | 255,39 | 0,10% | 448.620,00 |
| 22.12.2025 | 253,25 | 255,85 | 252,56 | 255,13 | 0,31% | 557.442,00 |
| 19.12.2025 | 250,98 | 255,95 | 249,99 | 254,34 | 1,11% | 1.702.835,00 |
| 18.12.2025 | 253,63 | 255,29 | 251,09 | 251,55 | -0,05% | 441.037,00 |
| 17.12.2025 | 252,50 | 255,31 | 250,46 | 251,67 | -0,54% | 513.367,00 |
| 16.12.2025 | 254,51 | 254,84 | 251,09 | 253,03 | -0,41% | 631.357,00 |
| 15.12.2025 | 252,25 | 254,76 | 251,43 | 254,07 | 0,91% | 641.102,00 |
| 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 |