46,000€
1,32%
Echtzeit-Aktienkurs Stericycle
Bid:
Ask:
Aktienkurse zur Stericycle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,60 | 47,85 | 45,40 | 47,30 | 3,96% | - |
| 30.05.2024 | 45,50 | 46,50 | 45,10 | 45,50 | -0,87% | - |
| 29.05.2024 | 45,40 | 46,10 | 44,70 | 45,90 | 0,88% | - |
| 28.05.2024 | 48,10 | 48,10 | 45,20 | 45,50 | -5,60% | - |
| 27.05.2024 | 48,00 | 48,20 | 47,80 | 48,20 | 1,05% | - |
| 24.05.2024 | 41,20 | 49,95 | 41,10 | 47,70 | 15,22% | - |
| 23.05.2024 | 41,50 | 43,60 | 41,20 | 41,40 | -0,24% | 90,00 |
| 22.05.2024 | 41,90 | 44,10 | 41,30 | 41,50 | -0,72% | - |
| 21.05.2024 | 41,90 | 43,90 | 41,60 | 41,80 | -0,24% | - |
| 20.05.2024 | 42,80 | 43,80 | 41,60 | 41,90 | -2,33% | - |
| 17.05.2024 | 43,10 | 43,50 | 41,90 | 42,90 | -0,23% | - |
| 16.05.2024 | 42,80 | 43,10 | 42,20 | 43,00 | 0,70% | - |
| 15.05.2024 | 43,00 | 43,20 | 42,60 | 42,70 | -0,70% | - |
| 14.05.2024 | 43,00 | 43,50 | 42,90 | 43,00 | -0,23% | - |
| 13.05.2024 | 43,60 | 44,60 | 43,10 | 43,10 | -0,92% | - |
| 10.05.2024 | 43,60 | 44,50 | 43,20 | 43,50 | 0,00% | - |
| 09.05.2024 | 43,80 | 44,50 | 43,30 | 43,50 | -0,68% | - |
| 08.05.2024 | 44,10 | 45,10 | 43,50 | 43,80 | -0,45% | - |
| 07.05.2024 | 43,80 | 45,30 | 43,80 | 44,00 | -0,23% | - |
| 06.05.2024 | 42,90 | 44,10 | 42,20 | 44,10 | 2,80% | - |
| 03.05.2024 | 41,90 | 43,10 | 41,60 | 42,90 | 2,88% | - |
| 02.05.2024 | 41,30 | 42,10 | 41,20 | 41,70 | -0,48% | - |
| 30.04.2024 | 42,50 | 44,40 | 41,90 | 41,90 | -0,95% | - |
| 29.04.2024 | 43,20 | 43,70 | 42,30 | 42,30 | -2,31% | - |
| 26.04.2024 | 43,40 | 45,00 | 42,90 | 43,30 | 0,00% | - |
| 25.04.2024 | 46,50 | 46,50 | 43,10 | 43,30 | -7,08% | - |
| 24.04.2024 | 47,10 | 47,80 | 46,50 | 46,60 | -0,85% | - |
| 23.04.2024 | 47,60 | 48,10 | 46,90 | 47,00 | -1,88% | - |
| 22.04.2024 | 46,90 | 48,65 | 46,90 | 47,90 | 2,13% | - |
| 19.04.2024 | 45,70 | 46,90 | 45,70 | 46,90 | 2,18% | - |
| 18.04.2024 | 45,60 | 48,35 | 45,50 | 45,90 | 0,44% | - |
| 17.04.2024 | 46,10 | 48,00 | 45,50 | 45,70 | -0,87% | - |
| 16.04.2024 | 46,40 | 48,75 | 45,70 | 46,10 | -0,65% | - |
| 15.04.2024 | 46,40 | 46,80 | 46,10 | 46,40 | 0,22% | - |
| 12.04.2024 | 46,60 | 47,80 | 46,10 | 46,30 | -0,64% | - |
| 11.04.2024 | 46,70 | 48,50 | 46,50 | 46,60 | -0,21% | - |
| 10.04.2024 | 47,40 | 47,60 | 46,70 | 46,70 | -1,68% | - |
| 09.04.2024 | 47,40 | 47,80 | 47,30 | 47,50 | -0,42% | - |
| 08.04.2024 | 47,60 | 48,75 | 47,50 | 47,70 | -0,42% | - |
| 05.04.2024 | 47,80 | 48,40 | 47,70 | 47,90 | 0,00% | - |
| 04.04.2024 | 47,30 | 48,55 | 47,10 | 47,90 | 1,27% | - |
| 03.04.2024 | 47,40 | 47,90 | 47,20 | 47,30 | -0,42% | - |
| 02.04.2024 | 48,40 | 49,25 | 47,30 | 47,50 | -2,36% | - |
| 28.03.2024 | 49,10 | 50,15 | 48,10 | 48,65 | -1,22% | - |
| 27.03.2024 | 48,80 | 50,75 | 48,70 | 49,25 | 1,13% | - |
| 26.03.2024 | 48,70 | 50,55 | 48,50 | 48,70 | 0,21% | - |
| 25.03.2024 | 48,30 | 50,45 | 47,90 | 48,60 | -4,05% | - |
| 22.03.2024 | 48,70 | 50,65 | 48,10 | 50,65 | 3,47% | - |
| 21.03.2024 | 48,20 | 49,25 | 47,80 | 48,95 | 1,56% | - |
| 20.03.2024 | 49,00 | 49,65 | 47,60 | 48,20 | -2,13% | - |
| 19.03.2024 | 48,80 | 50,75 | 48,35 | 49,25 | 0,61% | - |
| 18.03.2024 | 48,10 | 50,45 | 47,50 | 48,95 | -1,31% | - |
| 15.03.2024 | 47,60 | 49,85 | 47,20 | 49,60 | 3,77% | - |
| 14.03.2024 | 48,20 | 50,05 | 47,30 | 47,80 | -1,24% | 40,00 |
| 13.03.2024 | 47,90 | 49,50 | 47,60 | 48,40 | 1,04% | - |
| 12.03.2024 | 47,50 | 49,70 | 46,90 | 47,90 | 0,63% | - |
| 11.03.2024 | 47,70 | 49,70 | 46,70 | 47,60 | -0,21% | - |
| 08.03.2024 | 48,10 | 48,40 | 47,70 | 47,70 | -0,83% | - |
| 07.03.2024 | 48,50 | 49,40 | 47,90 | 48,10 | -0,82% | - |
| 06.03.2024 | 48,40 | 49,35 | 48,40 | 48,50 | 0,00% | - |
| 05.03.2024 | 49,20 | 49,30 | 48,30 | 48,50 | -1,62% | - |
| 04.03.2024 | 49,50 | 50,35 | 49,20 | 49,30 | -0,60% | - |
| 01.03.2024 | 50,00 | 51,55 | 49,50 | 49,60 | -1,29% | - |
| 29.02.2024 | 51,25 | 52,75 | 50,15 | 50,25 | -2,43% | - |
| 28.02.2024 | 46,70 | 52,00 | 46,70 | 51,50 | 10,04% | 1.609,00 |
| 27.02.2024 | 46,80 | 47,20 | 46,10 | 46,80 | -0,21% | 1.609,00 |
| 26.02.2024 | 46,40 | 47,30 | 46,10 | 46,90 | 0,64% | - |
| 23.02.2024 | 46,30 | 47,00 | 45,50 | 46,60 | 0,65% | 375,00 |
| 22.02.2024 | 44,80 | 46,40 | 44,60 | 46,30 | 3,12% | - |
| 21.02.2024 | 45,20 | 45,70 | 44,10 | 44,90 | -0,88% | - |
| 20.02.2024 | 46,00 | 46,10 | 45,10 | 45,30 | -1,74% | - |
| 19.02.2024 | 46,00 | 46,20 | 46,00 | 46,10 | 0,00% | - |
| 16.02.2024 | 46,90 | 46,90 | 45,50 | 46,10 | -1,71% | - |
| 15.02.2024 | 45,90 | 47,10 | 45,00 | 46,90 | 2,18% | - |
| 14.02.2024 | 45,30 | 46,10 | 44,20 | 45,90 | 1,32% | - |
| 13.02.2024 | 45,60 | 46,10 | 44,90 | 45,30 | -0,88% | - |
| 12.02.2024 | 45,10 | 45,80 | 45,10 | 45,70 | 1,33% | - |
| 09.02.2024 | 44,90 | 45,30 | 43,70 | 45,10 | 0,45% | - |
| 08.02.2024 | 44,40 | 45,40 | 44,20 | 44,90 | 0,90% | - |
| 07.02.2024 | 45,10 | 45,30 | 44,30 | 44,50 | -1,33% | - |
| 06.02.2024 | 44,30 | 45,10 | 43,40 | 45,10 | 1,58% | - |
| 05.02.2024 | 45,00 | 45,70 | 44,10 | 44,40 | -1,55% | - |
| 02.02.2024 | 44,70 | 45,50 | 44,20 | 45,10 | 0,89% | - |
| 01.02.2024 | 44,50 | 45,30 | 43,90 | 44,70 | 0,45% | - |
| 31.01.2024 | 45,40 | 45,70 | 44,40 | 44,50 | -2,20% | - |
| 30.01.2024 | 46,00 | 46,00 | 45,20 | 45,50 | -1,30% | - |
| 29.01.2024 | 45,20 | 46,10 | 45,10 | 46,10 | 1,54% | - |
| 26.01.2024 | 44,30 | 45,80 | 44,30 | 45,40 | 2,02% | - |
| 25.01.2024 | 44,80 | 45,40 | 44,30 | 44,50 | -0,67% | - |
| 24.01.2024 | 45,60 | 45,70 | 44,70 | 44,80 | -1,97% | - |
| 23.01.2024 | 45,30 | 46,10 | 45,30 | 45,70 | 0,66% | - |
| 22.01.2024 | 44,40 | 46,60 | 44,40 | 45,40 | 2,02% | - |
| 19.01.2024 | 43,80 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 18.01.2024 | 43,30 | 44,10 | 43,00 | 43,90 | 1,15% | - |
| 17.01.2024 | 43,90 | 44,00 | 43,20 | 43,40 | -1,59% | - |
| 16.01.2024 | 44,30 | 44,50 | 43,80 | 44,10 | -0,45% | - |
| 15.01.2024 | 44,20 | 44,30 | 44,10 | 44,30 | 0,00% | - |
| 12.01.2024 | 44,40 | 45,40 | 43,90 | 44,30 | -0,89% | - |
| 11.01.2024 | 44,90 | 46,85 | 44,00 | 44,70 | -0,45% | - |
| 10.01.2024 | 43,80 | 44,90 | 43,70 | 44,90 | 2,28% | - |