249,100$
2,01%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 226,49 | 228,50 | 224,48 | 227,25 | 0,79% | 371.464,00 |
| 23.07.2025 | 225,22 | 226,21 | 222,33 | 225,47 | 0,80% | 534.757,00 |
| 22.07.2025 | 223,35 | 226,28 | 223,21 | 223,69 | 0,47% | 810.558,00 |
| 21.07.2025 | 225,38 | 225,57 | 222,45 | 222,65 | -1,30% | 636.271,00 |
| 18.07.2025 | 225,52 | 226,87 | 222,89 | 225,58 | 0,44% | 1.721.773,00 |
| 17.07.2025 | 225,61 | 227,57 | 224,15 | 224,59 | -1,33% | 1.076.116,00 |
| 16.07.2025 | 230,18 | 230,18 | 225,54 | 227,62 | -0,53% | 547.850,00 |
| 15.07.2025 | 228,11 | 230,91 | 227,89 | 228,84 | 1,35% | 841.641,00 |
| 14.07.2025 | 227,08 | 227,56 | 224,70 | 225,79 | -0,98% | 814.192,00 |
| 11.07.2025 | 229,28 | 229,28 | 225,93 | 228,03 | -1,17% | 431.191,00 |
| 10.07.2025 | 231,54 | 233,36 | 230,20 | 230,72 | -0,24% | 530.733,00 |
| 09.07.2025 | 232,63 | 233,35 | 229,63 | 231,28 | -0,55% | 549.437,00 |
| 08.07.2025 | 233,08 | 234,72 | 231,59 | 232,57 | -0,32% | 601.662,00 |
| 07.07.2025 | 236,32 | 237,56 | 231,97 | 233,32 | -1,78% | 516.458,00 |
| 03.07.2025 | 238,53 | 238,53 | 236,13 | 237,55 | -0,29% | 242.380,00 |
| 02.07.2025 | 240,91 | 242,71 | 237,18 | 238,25 | -1,82% | 547.239,00 |
| 01.07.2025 | 239,80 | 243,08 | 238,20 | 242,66 | 1,02% | 918.337,00 |
| 30.06.2025 | 238,20 | 240,61 | 238,20 | 240,22 | 0,60% | 568.684,00 |
| 27.06.2025 | 238,59 | 240,63 | 236,73 | 238,79 | 0,11% | 741.594,00 |
| 26.06.2025 | 238,67 | 241,02 | 237,93 | 238,53 | -0,77% | 394.682,00 |
| 25.06.2025 | 240,19 | 241,59 | 237,15 | 240,37 | 0,33% | 534.970,00 |
| 24.06.2025 | 237,63 | 240,06 | 234,51 | 239,59 | 1,13% | 462.791,00 |
| 23.06.2025 | 235,49 | 237,00 | 234,08 | 236,91 | 0,53% | 424.356,00 |
| 20.06.2025 | 237,74 | 237,74 | 234,53 | 235,67 | -0,24% | 665.864,00 |
| 18.06.2025 | 236,89 | 238,27 | 235,92 | 236,23 | -0,36% | 540.879,00 |
| 17.06.2025 | 239,57 | 239,57 | 236,40 | 237,08 | -1,69% | 558.561,00 |
| 16.06.2025 | 242,46 | 243,72 | 240,53 | 241,16 | -0,07% | 417.809,00 |
| 13.06.2025 | 240,07 | 244,26 | 240,00 | 241,34 | -0,44% | 464.079,00 |
| 12.06.2025 | 241,21 | 242,42 | 239,74 | 242,41 | 0,69% | 354.615,00 |
| 11.06.2025 | 241,93 | 243,22 | 240,20 | 240,74 | -0,67% | 471.829,00 |
| 10.06.2025 | 242,29 | 244,64 | 241,76 | 242,36 | -0,14% | 570.895,00 |
| 09.06.2025 | 244,44 | 244,99 | 241,86 | 242,70 | -0,42% | 564.688,00 |
| 06.06.2025 | 244,32 | 245,00 | 241,89 | 243,72 | 0,06% | 590.537,00 |
| 05.06.2025 | 243,00 | 244,67 | 241,33 | 243,58 | 0,61% | 725.282,00 |
| 04.06.2025 | 243,94 | 244,18 | 241,47 | 242,10 | -0,51% | 604.659,00 |
| 03.06.2025 | 241,61 | 243,98 | 240,64 | 243,33 | 0,52% | 555.012,00 |
| 02.06.2025 | 241,95 | 243,82 | 240,13 | 242,08 | -1,28% | 501.687,00 |
| 30.05.2025 | 242,53 | 245,69 | 242,30 | 245,21 | 0,09% | 1.044.282,00 |
| 29.05.2025 | 244,57 | 246,63 | 243,64 | 245,00 | 0,00% | 439.406,00 |
| 28.05.2025 | 245,70 | 246,64 | 244,01 | 245,00 | -0,49% | 519.999,00 |
| 27.05.2025 | 245,18 | 247,24 | 244,82 | 246,20 | 1,32% | 531.597,00 |
| 23.05.2025 | 243,00 | 244,02 | 242,10 | 243,00 | -0,33% | 538.496,00 |
| 22.05.2025 | 245,50 | 245,50 | 242,52 | 243,80 | -1,03% | 540.373,00 |
| 21.05.2025 | 249,01 | 249,34 | 246,02 | 246,33 | -1,65% | 532.799,00 |
| 20.05.2025 | 251,77 | 252,22 | 249,37 | 250,47 | -0,82% | 673.466,00 |
| 19.05.2025 | 248,93 | 252,79 | 248,91 | 252,55 | 0,38% | 560.868,00 |
| 16.05.2025 | 246,64 | 252,20 | 245,10 | 251,59 | 1,91% | 1.623.127,00 |
| 15.05.2025 | 242,50 | 248,68 | 235,97 | 246,88 | 8,52% | 1.153.384,00 |
| 14.05.2025 | 231,50 | 231,83 | 226,53 | 227,50 | -1,58% | 954.075,00 |
| 13.05.2025 | 233,09 | 233,11 | 230,70 | 231,15 | -0,84% | 552.001,00 |
| 12.05.2025 | 229,41 | 233,27 | 228,81 | 233,10 | 2,95% | 696.574,00 |
| 09.05.2025 | 226,41 | 227,18 | 224,56 | 226,43 | 0,25% | 511.900,00 |
| 08.05.2025 | 224,84 | 228,08 | 223,33 | 225,86 | 0,37% | 500.616,00 |
| 07.05.2025 | 226,04 | 226,04 | 220,93 | 225,02 | 1,16% | 753.924,00 |
| 06.05.2025 | 223,15 | 224,98 | 221,06 | 222,45 | -0,82% | 1.160.779,00 |