192,500€
0,26%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 192,00 | 194,00 | 190,50 | 192,50 | 0,26% | - |
| 30.04.2024 | 192,00 | 192,50 | 189,50 | 192,00 | 0,26% | - |
| 29.04.2024 | 191,00 | 192,50 | 190,50 | 191,50 | 0,26% | - |
| 26.04.2024 | 188,00 | 191,50 | 187,50 | 191,00 | 1,33% | - |
| 25.04.2024 | 189,50 | 189,50 | 187,00 | 188,50 | -0,79% | - |
| 24.04.2024 | 192,50 | 193,00 | 189,00 | 190,00 | -1,30% | - |
| 23.04.2024 | 188,50 | 194,50 | 188,00 | 192,50 | 2,39% | - |
| 22.04.2024 | 187,50 | 189,50 | 187,50 | 188,00 | 0,27% | 8,00 |
| 19.04.2024 | 187,50 | 189,50 | 185,50 | 187,50 | -0,53% | - |
| 18.04.2024 | 187,50 | 189,50 | 186,50 | 188,50 | 0,53% | - |
| 17.04.2024 | 187,50 | 189,50 | 185,50 | 187,50 | 0,00% | - |
| 16.04.2024 | 189,50 | 192,00 | 186,50 | 187,50 | -1,06% | - |
| 15.04.2024 | 190,50 | 195,00 | 188,50 | 189,50 | -1,30% | - |
| 12.04.2024 | 199,50 | 201,50 | 190,50 | 192,00 | -4,24% | - |
| 11.04.2024 | 194,50 | 212,50 | 194,50 | 200,50 | 2,56% | - |
| 10.04.2024 | 197,50 | 198,50 | 193,50 | 195,50 | -1,01% | - |
| 09.04.2024 | 196,50 | 197,50 | 195,50 | 197,50 | 0,51% | - |
| 08.04.2024 | 197,00 | 198,50 | 195,50 | 196,50 | -0,25% | - |
| 05.04.2024 | 197,50 | 199,00 | 196,50 | 197,00 | 0,25% | - |
| 04.04.2024 | 200,00 | 201,00 | 196,50 | 196,50 | -2,24% | 10,00 |
| 02.04.2024 | 206,00 | 206,00 | 200,50 | 201,00 | -3,46% | - |
| 28.03.2024 | 208,35 | 209,55 | 207,20 | 208,20 | -0,12% | - |
| 27.03.2024 | 204,65 | 208,55 | 204,65 | 208,45 | 1,66% | - |
| 26.03.2024 | 210,85 | 211,35 | 202,55 | 205,05 | -2,75% | - |
| 25.03.2024 | 210,85 | 213,00 | 203,20 | 210,85 | -0,54% | - |
| 22.03.2024 | 209,10 | 212,15 | 209,10 | 212,00 | 1,27% | - |
| 21.03.2024 | 213,65 | 215,00 | 209,10 | 209,35 | -1,92% | - |
| 20.03.2024 | 211,80 | 214,75 | 211,25 | 213,45 | 0,73% | - |
| 19.03.2024 | 211,80 | 212,90 | 211,05 | 211,90 | 0,05% | - |
| 18.03.2024 | 211,10 | 213,15 | 210,90 | 211,80 | 0,43% | - |
| 15.03.2024 | 212,70 | 213,15 | 207,75 | 210,90 | -0,89% | - |
| 14.03.2024 | 213,60 | 214,55 | 211,90 | 212,80 | -0,33% | - |
| 13.03.2024 | 214,10 | 214,40 | 210,25 | 213,50 | -0,33% | - |
| 12.03.2024 | 214,00 | 215,10 | 213,35 | 214,20 | 0,09% | - |
| 11.03.2024 | 213,60 | 214,55 | 212,05 | 214,00 | 0,14% | - |
| 08.03.2024 | 212,90 | 214,35 | 212,05 | 213,70 | 0,26% | - |
| 07.03.2024 | 210,20 | 213,35 | 209,45 | 213,15 | 1,50% | - |
| 06.03.2024 | 210,40 | 211,50 | 209,30 | 210,00 | -0,76% | - |
| 05.03.2024 | 214,80 | 216,05 | 209,90 | 211,60 | -1,49% | - |
| 04.03.2024 | 214,70 | 215,60 | 213,35 | 214,80 | 0,00% | - |
| 01.03.2024 | 217,85 | 218,05 | 214,10 | 214,80 | -0,46% | - |
| 29.02.2024 | 213,45 | 216,05 | 211,40 | 215,80 | 1,08% | - |
| 28.02.2024 | 214,85 | 215,05 | 212,55 | 213,50 | -0,58% | - |
| 27.02.2024 | 215,85 | 215,85 | 213,35 | 214,75 | -0,58% | - |
| 26.02.2024 | 218,15 | 218,35 | 214,70 | 216,00 | -1,21% | - |
| 23.02.2024 | 218,55 | 220,00 | 216,90 | 218,65 | 0,09% | - |
| 22.02.2024 | 215,65 | 218,45 | 213,90 | 218,45 | 1,11% | - |
| 21.02.2024 | 212,50 | 216,05 | 210,90 | 216,05 | 1,62% | - |
| 20.02.2024 | 215,00 | 215,80 | 211,45 | 212,60 | -1,12% | - |
| 19.02.2024 | 214,60 | 216,55 | 214,45 | 215,00 | 0,07% | - |
| 16.02.2024 | 216,35 | 218,45 | 214,35 | 214,85 | -0,74% | - |
| 15.02.2024 | 212,20 | 216,75 | 211,00 | 216,45 | 2,15% | - |
| 14.02.2024 | 209,65 | 214,60 | 208,75 | 211,90 | 1,12% | - |
| 13.02.2024 | 208,85 | 210,40 | 207,35 | 209,55 | 0,17% | - |
| 12.02.2024 | 207,95 | 210,60 | 207,45 | 209,20 | 0,60% | - |
| 09.02.2024 | 204,50 | 208,20 | 203,15 | 207,95 | 1,46% | - |
| 08.02.2024 | 209,65 | 209,90 | 196,08 | 204,95 | -2,45% | 25,00 |
| 07.02.2024 | 210,10 | 213,20 | 209,15 | 210,10 | -0,02% | - |
| 06.02.2024 | 204,75 | 210,20 | 204,20 | 210,15 | 2,64% | - |
| 05.02.2024 | 205,05 | 206,85 | 203,75 | 204,75 | -0,68% | - |
| 02.02.2024 | 205,65 | 207,85 | 203,90 | 206,15 | 0,19% | - |
| 01.02.2024 | 202,40 | 205,75 | 200,40 | 205,75 | 1,63% | - |
| 31.01.2024 | 201,70 | 206,60 | 201,05 | 202,45 | 0,62% | - |
| 30.01.2024 | 200,20 | 201,45 | 198,50 | 201,20 | 0,65% | - |
| 29.01.2024 | 198,93 | 200,45 | 198,20 | 199,90 | 0,45% | - |
| 26.01.2024 | 199,80 | 200,50 | 198,02 | 199,00 | -0,51% | - |
| 25.01.2024 | 197,50 | 200,10 | 196,77 | 200,02 | 1,18% | - |
| 24.01.2024 | 199,58 | 199,83 | 197,27 | 197,70 | -1,09% | - |
| 23.01.2024 | 201,75 | 203,00 | 199,05 | 199,88 | -1,22% | - |
| 22.01.2024 | 200,98 | 204,90 | 200,98 | 202,35 | -0,30% | - |
| 19.01.2024 | 202,75 | 203,95 | 199,55 | 202,95 | 0,15% | - |
| 18.01.2024 | 201,18 | 203,15 | 200,25 | 202,65 | 0,58% | - |
| 17.01.2024 | 203,45 | 204,15 | 201,10 | 201,48 | -1,04% | 13,00 |
| 16.01.2024 | 203,85 | 204,60 | 202,80 | 203,60 | -0,12% | - |
| 15.01.2024 | 204,05 | 204,15 | 203,45 | 203,85 | -0,20% | - |
| 12.01.2024 | 202,90 | 205,35 | 201,85 | 204,25 | 0,57% | - |
| 11.01.2024 | 204,15 | 204,80 | 201,70 | 203,10 | -0,56% | - |
| 10.01.2024 | 203,10 | 204,85 | 202,20 | 204,25 | 0,54% | - |
| 09.01.2024 | 201,65 | 205,30 | 200,65 | 203,15 | 0,79% | - |
| 08.01.2024 | 196,80 | 201,65 | 196,27 | 201,55 | 2,09% | - |
| 05.01.2024 | 197,38 | 198,00 | 196,58 | 197,43 | 0,00% | - |
| 04.01.2024 | 195,52 | 198,45 | 194,25 | 197,43 | 0,89% | - |
| 03.01.2024 | 198,80 | 198,80 | 195,33 | 195,68 | -1,49% | - |
| 02.01.2024 | 200,90 | 201,35 | 197,70 | 198,63 | -1,13% | - |
| 29.12.2023 | 200,77 | 201,25 | 200,43 | 200,90 | 0,26% | - |
| 28.12.2023 | 201,75 | 202,60 | 199,68 | 200,38 | -0,21% | - |
| 27.12.2023 | 200,08 | 201,10 | 199,15 | 200,80 | 0,60% | - |
| 22.12.2023 | 198,38 | 200,65 | 197,33 | 199,60 | 0,44% | - |
| 21.12.2023 | 196,43 | 199,85 | 196,38 | 198,73 | 0,97% | - |
| 20.12.2023 | 199,73 | 199,73 | 196,83 | 196,83 | -1,19% | - |
| 19.12.2023 | 197,33 | 199,58 | 196,63 | 199,20 | 1,13% | - |
| 18.12.2023 | 195,18 | 197,43 | 194,58 | 196,98 | 0,92% | 11,00 |
| 15.12.2023 | 191,58 | 195,33 | 190,58 | 195,18 | 2,07% | - |
| 14.12.2023 | 190,23 | 192,23 | 189,33 | 191,23 | 0,53% | - |
| 13.12.2023 | 186,75 | 190,27 | 186,13 | 190,23 | 1,81% | - |
| 12.12.2023 | 187,35 | 187,95 | 185,80 | 186,85 | -0,21% | - |
| 11.12.2023 | 186,13 | 187,75 | 185,95 | 187,25 | 0,60% | - |
| 08.12.2023 | 187,15 | 188,08 | 184,27 | 186,13 | -0,44% | - |
| 07.12.2023 | 185,15 | 187,13 | 184,38 | 186,95 | 1,03% | 4,00 |
| 06.12.2023 | 183,88 | 186,33 | 183,25 | 185,05 | 0,76% | - |