227,560$
0,82%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 225,05 | 228,15 | 223,47 | 227,57 | 0,82% | 401.034,00 |
| 01.04.2025 | 226,51 | 227,67 | 222,05 | 225,72 | -0,41% | 803.393,00 |
| 31.03.2025 | 224,56 | 227,74 | 221,05 | 226,65 | 1,64% | 584.047,00 |
| 28.03.2025 | 223,25 | 224,29 | 221,84 | 223,00 | -0,55% | 329.610,00 |
| 27.03.2025 | 222,61 | 225,36 | 221,88 | 224,23 | 0,52% | 503.561,00 |
| 26.03.2025 | 220,59 | 223,33 | 219,77 | 223,06 | 0,58% | 575.544,00 |
| 25.03.2025 | 222,68 | 224,48 | 219,17 | 221,78 | -0,55% | 550.742,00 |
| 24.03.2025 | 220,72 | 224,10 | 220,72 | 223,01 | 1,18% | 435.003,00 |
| 21.03.2025 | 224,21 | 224,21 | 216,56 | 220,42 | -2,24% | 1.348.221,00 |
| 20.03.2025 | 224,72 | 226,50 | 223,40 | 225,47 | 0,09% | 523.872,00 |
| 19.03.2025 | 228,02 | 228,22 | 222,25 | 225,27 | -1,34% | 449.404,00 |
| 18.03.2025 | 227,39 | 228,97 | 226,14 | 228,32 | 0,22% | 453.795,00 |
| 17.03.2025 | 225,78 | 229,09 | 225,78 | 227,81 | 0,52% | 416.086,00 |
| 14.03.2025 | 222,89 | 227,70 | 221,39 | 226,63 | 1,88% | 434.467,00 |
| 13.03.2025 | 224,75 | 225,34 | 221,86 | 222,45 | -0,89% | 413.271,00 |
| 12.03.2025 | 227,57 | 227,63 | 223,36 | 224,45 | -1,58% | 559.237,00 |
| 11.03.2025 | 230,49 | 231,68 | 227,15 | 228,06 | -1,50% | 857.933,00 |
| 10.03.2025 | 233,55 | 236,83 | 230,21 | 231,53 | -0,52% | 664.061,00 |
| 07.03.2025 | 229,87 | 234,50 | 228,34 | 232,74 | 0,21% | 667.376,00 |
| 06.03.2025 | 225,91 | 232,49 | 225,06 | 232,25 | 2,12% | 1.474.158,00 |
| 05.03.2025 | 225,61 | 229,50 | 224,96 | 227,43 | 0,72% | 606.592,00 |
| 04.03.2025 | 227,00 | 229,24 | 225,00 | 225,81 | 1,39% | 900.691,00 |
| 03.03.2025 | 220,73 | 224,16 | 215,94 | 222,72 | 1,58% | 546.508,00 |
| 28.02.2025 | 221,00 | 222,68 | 216,02 | 219,26 | -0,37% | 881.413,00 |
| 27.02.2025 | 220,57 | 222,50 | 219,62 | 220,07 | -1,34% | 274.061,00 |
| 26.02.2025 | 223,10 | 226,37 | 221,78 | 223,05 | -0,33% | 298.801,00 |
| 25.02.2025 | 223,40 | 225,79 | 222,32 | 223,79 | 0,05% | 626.006,00 |
| 24.02.2025 | 220,09 | 224,72 | 218,95 | 223,68 | 1,41% | 339.314,00 |
| 21.02.2025 | 219,81 | 221,01 | 218,25 | 220,56 | -0,10% | 412.247,00 |
| 20.02.2025 | 220,00 | 221,33 | 219,58 | 220,79 | -0,27% | 249.643,00 |
| 19.02.2025 | 219,35 | 222,28 | 217,68 | 221,39 | 0,79% | 258.471,00 |
| 18.02.2025 | 216,09 | 220,29 | 214,81 | 219,66 | 0,15% | 359.363,00 |
| 14.02.2025 | 220,49 | 221,80 | 218,91 | 219,34 | 0,05% | 322.511,00 |
| 13.02.2025 | 219,52 | 220,26 | 216,52 | 219,23 | 0,05% | 377.892,00 |
| 12.02.2025 | 219,65 | 221,54 | 218,28 | 219,11 | -1,90% | 312.009,00 |
| 11.02.2025 | 221,52 | 223,55 | 221,52 | 223,36 | -0,42% | 268.456,00 |
| 10.02.2025 | 224,20 | 224,85 | 221,70 | 224,31 | 0,48% | 430.097,00 |
| 07.02.2025 | 225,73 | 226,48 | 220,79 | 223,23 | -0,98% | 682.890,00 |
| 06.02.2025 | 216,98 | 227,38 | 216,98 | 225,44 | 2,09% | 1.324.048,00 |
| 05.02.2025 | 219,90 | 221,73 | 218,37 | 220,83 | 0,65% | 886.049,00 |
| 04.02.2025 | 215,80 | 219,89 | 214,22 | 219,40 | 0,49% | 531.524,00 |
| 03.02.2025 | 218,13 | 219,62 | 215,83 | 218,34 | -1,05% | 522.740,00 |
| 31.01.2025 | 219,79 | 224,80 | 218,94 | 220,65 | -0,47% | 565.568,00 |
| 30.01.2025 | 221,96 | 224,19 | 220,58 | 221,70 | 0,64% | 310.243,00 |
| 29.01.2025 | 220,89 | 222,23 | 218,95 | 220,28 | -0,35% | 332.262,00 |
| 28.01.2025 | 220,54 | 223,51 | 220,35 | 221,06 | -0,34% | 359.566,00 |
| 27.01.2025 | 218,40 | 221,90 | 217,34 | 221,82 | 2,22% | 482.731,00 |
| 24.01.2025 | 216,25 | 217,88 | 215,28 | 217,01 | -0,09% | 297.318,00 |
| 23.01.2025 | 218,54 | 219,60 | 213,97 | 217,20 | -0,63% | 390.632,00 |
| 22.01.2025 | 215,83 | 219,69 | 214,72 | 218,58 | 0,70% | 716.545,00 |
| 21.01.2025 | 213,00 | 218,19 | 212,64 | 217,07 | 3,55% | 653.983,00 |
| 17.01.2025 | 210,67 | 210,99 | 208,32 | 209,62 | -0,25% | 693.876,00 |
| 16.01.2025 | 206,68 | 210,34 | 205,76 | 210,15 | 1,69% | 427.998,00 |
| 15.01.2025 | 208,91 | 209,13 | 205,78 | 206,66 | -0,44% | 463.120,00 |
| 14.01.2025 | 207,13 | 208,03 | 205,42 | 207,57 | 0,10% | 509.074,00 |
| 13.01.2025 | 204,57 | 207,82 | 204,28 | 207,37 | 0,79% | 379.906,00 |
| 10.01.2025 | 206,84 | 209,85 | 205,12 | 205,74 | -1,76% | 343.778,00 |
| 08.01.2025 | 206,78 | 209,73 | 204,96 | 209,43 | 1,42% | 284.143,00 |
| 07.01.2025 | 205,85 | 207,50 | 203,80 | 206,49 | 1,22% | 464.843,00 |
| 06.01.2025 | 204,48 | 206,57 | 203,35 | 204,01 | -0,05% | 361.521,00 |
| 03.01.2025 | 202,55 | 204,61 | 200,98 | 204,12 | 0,82% | 379.216,00 |
| 02.01.2025 | 206,21 | 207,31 | 201,49 | 202,46 | -1,51% | 397.372,00 |
| 31.12.2024 | 205,34 | 207,33 | 204,48 | 205,56 | 0,23% | 370.247,00 |
| 30.12.2024 | 205,60 | 206,32 | 203,32 | 205,08 | -1,39% | 232.371,00 |
| 27.12.2024 | 207,02 | 209,00 | 206,17 | 207,98 | -0,35% | 268.946,00 |
| 26.12.2024 | 207,66 | 209,52 | 206,36 | 208,72 | 0,02% | 414.637,00 |
| 24.12.2024 | 207,87 | 209,12 | 206,71 | 208,68 | 0,33% | 156.355,00 |
| 23.12.2024 | 206,71 | 208,46 | 204,92 | 208,00 | 0,25% | 287.485,00 |
| 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 |