243,710$
0,05%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 223,70 | 226,22 | 221,93 | 224,30 | -0,23% | 740.647,00 |
| 02.05.2025 | 225,48 | 225,71 | 221,94 | 224,81 | 1,16% | 745.600,00 |
| 01.05.2025 | 222,04 | 223,81 | 218,36 | 222,24 | -1,11% | 1.085.156,00 |
| 30.04.2025 | 224,90 | 226,20 | 221,22 | 224,74 | 0,31% | 1.463.058,00 |
| 29.04.2025 | 224,35 | 225,19 | 221,88 | 224,04 | -0,54% | 1.181.594,00 |
| 28.04.2025 | 225,45 | 227,24 | 223,66 | 225,26 | 0,12% | 609.877,00 |
| 25.04.2025 | 225,61 | 225,91 | 222,86 | 225,00 | -0,60% | 368.819,00 |
| 24.04.2025 | 224,45 | 227,35 | 223,77 | 226,35 | 1,11% | 332.451,00 |
| 23.04.2025 | 224,12 | 229,01 | 223,19 | 223,87 | 0,49% | 420.858,00 |
| 22.04.2025 | 220,91 | 223,48 | 220,15 | 222,77 | 1,82% | 291.395,00 |
| 21.04.2025 | 221,13 | 221,48 | 215,91 | 218,78 | -1,55% | 306.038,00 |
| 17.04.2025 | 220,75 | 224,49 | 220,15 | 222,23 | 1,00% | 451.315,00 |
| 16.04.2025 | 220,49 | 223,40 | 218,96 | 220,02 | -0,46% | 358.465,00 |
| 15.04.2025 | 223,95 | 224,76 | 219,97 | 221,04 | -1,33% | 342.201,00 |
| 14.04.2025 | 222,77 | 225,03 | 221,37 | 224,01 | 1,32% | 411.548,00 |
| 11.04.2025 | 217,39 | 222,81 | 214,25 | 221,09 | 1,83% | 459.313,00 |
| 10.04.2025 | 220,12 | 221,76 | 212,34 | 217,12 | -2,61% | 694.669,00 |
| 09.04.2025 | 205,13 | 223,47 | 204,90 | 222,94 | 6,90% | 985.422,00 |
| 08.04.2025 | 216,28 | 218,25 | 205,85 | 208,55 | -1,98% | 689.021,00 |
| 07.04.2025 | 210,83 | 216,15 | 205,03 | 212,76 | 0,07% | 937.711,00 |
| 04.04.2025 | 218,36 | 218,77 | 210,48 | 212,61 | -3,97% | 1.201.056,00 |
| 03.04.2025 | 225,89 | 229,01 | 220,79 | 221,41 | -2,71% | 481.444,00 |
| 02.04.2025 | 224,83 | 228,15 | 223,47 | 227,57 | 0,82% | 399.878,00 |
| 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 |