219,515$
-1,75%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 222,55 | 223,39 | 218,69 | 219,40 | -1,80% | 860.044,00 |
| 26.03.2026 | 224,01 | 226,26 | 221,99 | 223,43 | 0,02% | 466.525,00 |
| 25.03.2026 | 223,85 | 226,33 | 220,52 | 223,38 | 0,74% | 691.919,00 |
| 24.03.2026 | 218,86 | 225,03 | 217,97 | 221,73 | 0,33% | 714.605,00 |
| 23.03.2026 | 222,77 | 224,43 | 220,54 | 221,00 | 0,44% | 1.218.531,00 |
| 20.03.2026 | 217,72 | 220,75 | 216,04 | 220,03 | 0,97% | 1.580.716,00 |
| 19.03.2026 | 216,74 | 219,52 | 214,89 | 217,92 | 0,79% | 601.358,00 |
| 18.03.2026 | 216,43 | 218,78 | 214,00 | 216,22 | -1,78% | 608.491,00 |
| 17.03.2026 | 221,67 | 223,02 | 219,24 | 220,13 | 0,49% | 613.283,00 |
| 16.03.2026 | 217,66 | 221,06 | 216,44 | 219,05 | 2,09% | 853.507,00 |
| 13.03.2026 | 212,52 | 217,48 | 209,98 | 214,57 | 1,05% | 1.478.396,00 |
| 12.03.2026 | 219,97 | 221,34 | 212,17 | 212,35 | -4,15% | 1.370.939,00 |
| 11.03.2026 | 222,33 | 222,33 | 217,14 | 221,55 | -0,24% | 1.614.733,00 |
| 10.03.2026 | 228,75 | 228,75 | 221,94 | 222,08 | -2,48% | 720.056,00 |
| 09.03.2026 | 227,73 | 228,09 | 222,21 | 227,72 | -1,21% | 1.181.296,00 |
| 06.03.2026 | 236,44 | 236,54 | 229,89 | 230,51 | -3,35% | 973.736,00 |
| 05.03.2026 | 240,01 | 241,96 | 235,30 | 238,51 | -1,88% | 991.249,00 |
| 04.03.2026 | 244,19 | 245,94 | 241,66 | 243,07 | -0,12% | 843.321,00 |
| 03.03.2026 | 243,58 | 244,59 | 240,47 | 243,35 | -1,78% | 838.218,00 |
| 02.03.2026 | 249,91 | 251,35 | 245,50 | 247,77 | -1,81% | 788.493,00 |
| 27.02.2026 | 253,11 | 254,42 | 251,37 | 252,35 | -0,92% | 843.898,00 |
| 26.02.2026 | 252,84 | 255,66 | 250,42 | 254,70 | 1,22% | 848.975,00 |
| 25.02.2026 | 247,47 | 251,75 | 244,32 | 251,62 | 1,98% | 1.090.079,00 |
| 24.02.2026 | 246,12 | 250,13 | 246,03 | 246,74 | -0,15% | 1.086.089,00 |
| 23.02.2026 | 250,17 | 251,10 | 246,36 | 247,11 | -1,41% | 897.005,00 |
| 20.02.2026 | 252,19 | 255,58 | 249,06 | 250,65 | -0,21% | 1.086.327,00 |
| 19.02.2026 | 249,00 | 251,18 | 247,87 | 251,18 | 0,73% | 481.700,00 |
| 18.02.2026 | 245,97 | 250,86 | 244,79 | 249,35 | 1,61% | 815.599,00 |
| 17.02.2026 | 247,04 | 252,06 | 245,36 | 245,41 | -1,18% | 942.004,00 |
| 13.02.2026 | 245,18 | 249,79 | 244,99 | 248,35 | 1,69% | 847.688,00 |
| 12.02.2026 | 244,07 | 247,35 | 241,73 | 244,22 | 0,31% | 1.282.964,00 |
| 11.02.2026 | 243,45 | 244,08 | 237,87 | 243,47 | -0,49% | 977.882,00 |
| 10.02.2026 | 244,49 | 248,18 | 244,39 | 244,67 | -0,30% | 847.297,00 |
| 09.02.2026 | 250,27 | 250,30 | 245,22 | 245,40 | -2,68% | 933.041,00 |
| 06.02.2026 | 246,42 | 252,98 | 240,77 | 252,16 | 3,42% | 1.535.780,00 |
| 05.02.2026 | 240,19 | 251,04 | 226,41 | 243,81 | -7,74% | 3.867.275,00 |
| 04.02.2026 | 262,79 | 266,63 | 261,85 | 264,27 | 0,99% | 852.785,00 |
| 03.02.2026 | 262,77 | 268,74 | 260,91 | 261,67 | -0,97% | 643.975,00 |
| 02.02.2026 | 262,13 | 265,01 | 261,91 | 264,24 | 0,62% | 582.055,00 |
| 30.01.2026 | 261,63 | 263,83 | 259,33 | 262,60 | 0,37% | 1.018.463,00 |
| 29.01.2026 | 261,01 | 262,84 | 257,87 | 261,64 | 0,30% | 526.700,00 |
| 28.01.2026 | 261,35 | 262,40 | 259,76 | 260,86 | -0,84% | 441.348,00 |
| 27.01.2026 | 261,78 | 265,98 | 261,78 | 263,07 | -0,02% | 491.269,00 |
| 26.01.2026 | 260,94 | 264,41 | 260,57 | 263,13 | 1,39% | 501.212,00 |
| 23.01.2026 | 259,61 | 261,70 | 255,69 | 259,52 | -0,53% | 367.166,00 |
| 22.01.2026 | 260,21 | 263,13 | 259,02 | 260,90 | -0,11% | 335.718,00 |
| 21.01.2026 | 259,77 | 264,08 | 258,62 | 261,18 | 1,24% | 432.070,00 |
| 20.01.2026 | 266,12 | 267,10 | 257,86 | 257,99 | -3,97% | 664.879,00 |
| 16.01.2026 | 267,28 | 269,44 | 265,96 | 268,65 | 0,15% | 533.726,00 |
| 15.01.2026 | 264,27 | 269,37 | 261,76 | 268,26 | 1,52% | 488.639,00 |
| 14.01.2026 | 258,89 | 264,45 | 256,51 | 264,25 | 1,69% | 460.749,00 |
| 13.01.2026 | 260,47 | 261,02 | 256,62 | 259,87 | -0,35% | 322.149,00 |
| 12.01.2026 | 256,50 | 261,21 | 252,53 | 260,77 | 1,54% | 301.394,00 |
| 09.01.2026 | 260,69 | 262,37 | 256,58 | 256,82 | -1,48% | 380.067,00 |
| 08.01.2026 | 257,17 | 263,08 | 257,17 | 260,68 | 0,57% | 441.139,00 |
| 07.01.2026 | 260,97 | 262,47 | 258,36 | 259,20 | -0,32% | 470.450,00 |
| 06.01.2026 | 255,90 | 262,26 | 255,90 | 260,03 | 1,28% | 517.367,00 |
| 05.01.2026 | 249,98 | 257,16 | 248,84 | 256,75 | 2,68% | 644.373,00 |
| 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 | 255,19 | 256,34 | 253,00 | 255,47 | -0,29% | 278.004,00 |
| 29.12.2025 | 255,73 | 257,24 | 255,34 | 256,22 | 0,31% | 366.451,00 |
| 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 | 254,50 | 256,99 | 252,58 | 255,39 | 0,10% | 448.759,00 |
| 22.12.2025 | 252,56 | 255,85 | 252,56 | 255,13 | 0,31% | 557.519,00 |
| 19.12.2025 | 250,98 | 255,95 | 249,99 | 254,34 | 1,11% | 1.702.835,00 |
| 18.12.2025 | 252,21 | 255,29 | 251,09 | 251,55 | -0,05% | 451.823,00 |
| 17.12.2025 | 252,16 | 255,31 | 250,46 | 251,67 | -0,54% | 513.881,00 |
| 16.12.2025 | 254,84 | 254,84 | 251,09 | 253,03 | -0,41% | 642.416,00 |
| 15.12.2025 | 252,41 | 254,76 | 251,43 | 254,07 | 0,91% | 641.127,00 |
| 12.12.2025 | 253,14 | 254,24 | 249,92 | 251,79 | -0,28% | 563.750,00 |
| 11.12.2025 | 261,45 | 261,45 | 252,35 | 252,49 | -2,45% | 838.195,00 |
| 10.12.2025 | 258,21 | 261,23 | 256,96 | 258,84 | 0,61% | 772.551,00 |
| 09.12.2025 | 262,58 | 264,35 | 256,63 | 257,27 | -1,58% | 448.061,00 |
| 08.12.2025 | 262,32 | 264,20 | 260,51 | 261,41 | -0,71% | 756.998,00 |
| 05.12.2025 | 262,13 | 263,99 | 260,10 | 263,28 | 0,87% | 585.628,00 |
| 04.12.2025 | 259,66 | 261,53 | 258,89 | 261,02 | 0,62% | 537.785,00 |
| 03.12.2025 | 259,92 | 261,26 | 256,68 | 259,40 | 0,04% | 396.349,00 |
| 02.12.2025 | 264,00 | 264,00 | 258,47 | 259,30 | -1,37% | 571.468,00 |
| 01.12.2025 | 264,48 | 266,70 | 261,60 | 262,89 | -1,27% | 747.183,00 |
| 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 | 263,00 | 265,34 | 262,08 | 263,08 | -0,08% | 1.025.939,00 |
| 21.11.2025 | 257,13 | 264,16 | 256,38 | 263,29 | 2,46% | 976.596,00 |
| 20.11.2025 | 254,94 | 258,25 | 253,83 | 256,98 | 0,89% | 623.721,00 |
| 19.11.2025 | 256,63 | 259,01 | 252,15 | 254,71 | -0,89% | 652.639,00 |
| 18.11.2025 | 257,50 | 258,58 | 255,86 | 257,00 | 0,00% | 543.818,00 |
| 17.11.2025 | 258,52 | 260,06 | 256,80 | 257,01 | -0,54% | 532.891,00 |
| 14.11.2025 | 260,76 | 261,05 | 256,71 | 258,41 | -0,78% | 504.369,00 |
| 13.11.2025 | 266,01 | 268,02 | 260,25 | 260,44 | -2,82% | 973.914,00 |
| 12.11.2025 | 266,18 | 268,30 | 265,01 | 267,99 | 0,48% | 706.825,00 |
| 11.11.2025 | 264,50 | 267,53 | 263,68 | 266,70 | 1,02% | 809.706,00 |
| 10.11.2025 | 262,24 | 264,82 | 257,13 | 264,01 | 0,09% | 1.080.556,00 |
| 07.11.2025 | 259,57 | 264,66 | 258,53 | 263,77 | 1,43% | 897.497,00 |
| 06.11.2025 | 248,04 | 265,56 | 247,00 | 260,06 | 6,94% | 1.610.702,00 |
| 05.11.2025 | 240,51 | 244,30 | 239,20 | 243,18 | 0,55% | 1.086.069,00 |
| 04.11.2025 | 238,34 | 242,98 | 235,98 | 241,85 | 1,91% | 727.265,00 |
| 03.11.2025 | 235,76 | 237,41 | 233,28 | 237,32 | 0,69% | 746.028,00 |