193,000€
1,05%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 1,57% | 4,00 |
| 02.05.2024 | 194,00 | 194,00 | 191,00 | 191,00 | -0,26% | 2,00 |
| 30.04.2024 | 191,50 | 192,50 | 189,50 | 191,50 | 0,79% | - |
| 29.04.2024 | 191,00 | 191,00 | 190,00 | 190,00 | -0,78% | 19,00 |
| 26.04.2024 | 188,50 | 191,50 | 187,50 | 191,50 | 2,13% | - |
| 25.04.2024 | 188,50 | 189,50 | 187,50 | 187,50 | -1,83% | - |
| 24.04.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 0,00% | 50,00 |
| 23.04.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 1,06% | 5,00 |
| 22.04.2024 | 188,00 | 189,00 | 188,00 | 189,00 | 0,80% | 31,00 |
| 19.04.2024 | 187,50 | 189,50 | 186,50 | 187,50 | 0,27% | - |
| 18.04.2024 | 187,00 | 187,00 | 187,00 | 187,00 | -0,27% | 12,00 |
| 17.04.2024 | 187,50 | 189,50 | 185,50 | 187,50 | 0,00% | - |
| 16.04.2024 | 189,50 | 190,50 | 186,50 | 187,50 | -1,32% | - |
| 15.04.2024 | 193,00 | 193,00 | 190,00 | 190,00 | -0,78% | 15,00 |
| 12.04.2024 | 192,50 | 193,50 | 191,50 | 191,50 | -1,79% | - |
| 11.04.2024 | 194,00 | 195,00 | 194,00 | 195,00 | -0,26% | 109,00 |
| 10.04.2024 | 197,50 | 198,50 | 193,50 | 195,50 | -0,26% | - |
| 09.04.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 0,00% | 2,00 |
| 08.04.2024 | 198,00 | 198,00 | 195,00 | 196,00 | -0,51% | 59,00 |
| 05.04.2024 | 197,00 | 197,00 | 197,00 | 197,00 | 0,25% | 20,00 |
| 04.04.2024 | 201,00 | 201,00 | 196,50 | 196,50 | -2,72% | - |
| 03.04.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 1,00% | 5,00 |
| 02.04.2024 | 204,00 | 204,00 | 200,00 | 200,00 | -4,05% | 153,00 |
| 28.03.2024 | 208,25 | 209,50 | 207,20 | 208,45 | 0,05% | - |
| 27.03.2024 | 205,10 | 208,55 | 204,90 | 208,35 | 1,63% | - |
| 26.03.2024 | 203,45 | 205,75 | 202,60 | 205,00 | 0,05% | - |
| 25.03.2024 | 212,80 | 213,00 | 204,90 | 204,90 | -3,33% | 46,00 |
| 22.03.2024 | 209,45 | 212,15 | 209,15 | 211,95 | 1,22% | - |
| 21.03.2024 | 213,80 | 215,00 | 209,25 | 209,40 | -1,99% | - |
| 20.03.2024 | 211,75 | 214,75 | 211,75 | 213,65 | 1,50% | - |
| 19.03.2024 | 210,50 | 210,50 | 210,50 | 210,50 | -0,54% | 15,00 |
| 18.03.2024 | 211,30 | 213,15 | 210,90 | 211,65 | 0,31% | - |
| 15.03.2024 | 212,65 | 213,15 | 209,35 | 211,00 | -0,94% | - |
| 14.03.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -0,23% | 1,00 |
| 13.03.2024 | 214,00 | 214,40 | 212,85 | 213,50 | -0,26% | - |
| 12.03.2024 | 213,85 | 215,05 | 213,25 | 214,05 | 0,21% | - |
| 11.03.2024 | 213,60 | 213,60 | 213,60 | 213,60 | -0,05% | 2,00 |
| 08.03.2024 | 212,85 | 214,30 | 212,10 | 213,70 | 2,00% | - |
| 07.03.2024 | 210,70 | 210,70 | 209,50 | 209,50 | -0,29% | 3,00 |
| 06.03.2024 | 210,35 | 211,55 | 209,30 | 210,10 | -0,14% | - |
| 05.03.2024 | 214,45 | 216,05 | 209,95 | 210,40 | -2,07% | - |
| 04.03.2024 | 214,35 | 215,55 | 213,25 | 214,85 | 0,02% | - |
| 01.03.2024 | 215,85 | 216,80 | 214,10 | 214,80 | 0,19% | - |
| 29.02.2024 | 211,80 | 214,40 | 211,80 | 214,40 | 0,42% | 6,00 |
| 28.02.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 0,09% | 5,00 |
| 27.02.2024 | 214,40 | 214,40 | 213,30 | 213,30 | -1,04% | 7,00 |
| 26.02.2024 | 217,65 | 217,75 | 214,70 | 215,55 | -1,12% | - |
| 23.02.2024 | 218,25 | 219,95 | 216,95 | 218,00 | -0,02% | - |
| 22.02.2024 | 214,95 | 218,40 | 214,00 | 218,05 | 1,18% | - |
| 21.02.2024 | 211,95 | 215,70 | 211,45 | 215,50 | 1,17% | - |
| 20.02.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -1,84% | 25,00 |
| 19.02.2024 | 215,50 | 217,00 | 215,50 | 217,00 | -0,14% | 147,00 |
| 16.02.2024 | 217,30 | 217,30 | 217,30 | 217,30 | 1,68% | 9,00 |
| 15.02.2024 | 213,50 | 213,70 | 213,50 | 213,70 | 0,83% | 16,00 |
| 14.02.2024 | 209,45 | 212,10 | 208,70 | 211,95 | 1,12% | - |
| 13.02.2024 | 208,75 | 210,45 | 207,25 | 209,60 | 0,58% | - |
| 12.02.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 0,19% | 3,00 |
| 09.02.2024 | 204,25 | 208,05 | 203,15 | 208,00 | 4,29% | - |
| 08.02.2024 | 208,60 | 208,60 | 199,45 | 199,45 | -4,52% | 49,00 |
| 07.02.2024 | 210,80 | 210,80 | 208,90 | 208,90 | 2,65% | 17,00 |
| 06.02.2024 | 203,50 | 203,50 | 203,50 | 203,50 | -0,39% | 24,00 |
| 05.02.2024 | 204,90 | 204,90 | 204,30 | 204,30 | -0,83% | 51,00 |
| 02.02.2024 | 205,65 | 207,85 | 203,80 | 206,00 | 0,19% | - |
| 01.02.2024 | 202,95 | 205,70 | 200,38 | 205,60 | 1,23% | - |
| 31.01.2024 | 201,65 | 206,55 | 201,05 | 203,10 | 1,55% | - |
| 30.01.2024 | 198,50 | 200,00 | 198,50 | 200,00 | 0,25% | 20,00 |
| 29.01.2024 | 198,25 | 199,50 | 198,25 | 199,50 | 0,76% | 38,00 |
| 26.01.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -0,95% | 8,00 |
| 25.01.2024 | 197,88 | 199,90 | 196,77 | 199,90 | 1,22% | - |
| 24.01.2024 | 197,50 | 197,50 | 197,50 | 197,50 | -1,15% | 136,00 |
| 23.01.2024 | 201,55 | 202,95 | 198,70 | 199,80 | -2,30% | - |
| 22.01.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 1,74% | 1,00 |
| 19.01.2024 | 201,90 | 202,70 | 201,00 | 201,00 | -0,84% | 32,00 |
| 18.01.2024 | 200,73 | 203,20 | 200,25 | 202,70 | 0,50% | - |
| 17.01.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -1,22% | 10,00 |
| 16.01.2024 | 203,20 | 204,20 | 203,20 | 204,20 | 0,74% | 100,00 |
| 15.01.2024 | 204,70 | 204,70 | 202,70 | 202,70 | -0,73% | 6,00 |
| 12.01.2024 | 202,75 | 205,30 | 201,85 | 204,20 | 0,29% | - |
| 11.01.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 0,20% | 1,00 |
| 10.01.2024 | 203,20 | 203,20 | 203,20 | 203,20 | 0,02% | 17,00 |
| 09.01.2024 | 201,25 | 205,30 | 200,08 | 203,15 | 2,65% | - |
| 08.01.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 0,22% | 1,00 |
| 05.01.2024 | 197,52 | 198,00 | 196,43 | 197,48 | 0,03% | - |
| 04.01.2024 | 195,58 | 198,45 | 194,33 | 197,43 | 0,16% | - |
| 03.01.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -0,86% | 8,00 |
| 02.01.2024 | 198,80 | 198,80 | 198,80 | 198,80 | -1,06% | 8,00 |
| 29.12.2023 | 200,75 | 201,25 | 200,43 | 200,93 | 0,29% | - |
| 28.12.2023 | 201,05 | 202,60 | 199,68 | 200,35 | 0,60% | - |
| 27.12.2023 | 199,15 | 199,15 | 199,15 | 199,15 | 1,32% | 11,00 |
| 22.12.2023 | 196,55 | 196,55 | 196,55 | 196,55 | 0,26% | 10,00 |
| 21.12.2023 | 196,05 | 196,05 | 196,05 | 196,05 | -0,81% | 1,00 |
| 20.12.2023 | 197,65 | 197,65 | 197,65 | 197,65 | -0,79% | 2,00 |
| 19.12.2023 | 197,23 | 199,38 | 196,63 | 199,23 | 2,25% | - |
| 18.12.2023 | 194,85 | 194,85 | 194,85 | 194,85 | 0,85% | 200,00 |
| 15.12.2023 | 193,60 | 193,60 | 191,50 | 193,20 | 1,02% | 28,00 |
| 14.12.2023 | 190,27 | 192,23 | 189,33 | 191,25 | 1,73% | - |
| 13.12.2023 | 187,05 | 188,00 | 187,05 | 188,00 | 0,64% | 13,00 |
| 12.12.2023 | 187,23 | 187,95 | 185,80 | 186,80 | -0,27% | - |
| 11.12.2023 | 186,23 | 187,75 | 185,95 | 187,30 | -0,27% | - |
| 08.12.2023 | 186,10 | 187,80 | 186,10 | 187,80 | 0,99% | 2,00 |