230,550$
1,45%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |