212,975$
1,65%
Echtzeit-Aktienkurs Steris PLC
Bid:
Ask:
Aktienkurse zur Steris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 210,27 | 213,51 | 209,85 | 212,98 | 1,65% | 92.169,00 |
| 06.05.2024 | 208,94 | 209,59 | 207,39 | 209,52 | 0,82% | 639.561,00 |
| 03.05.2024 | 207,76 | 208,55 | 205,95 | 207,82 | 0,77% | 500.555,00 |
| 02.05.2024 | 206,72 | 207,20 | 203,91 | 206,24 | 0,59% | 384.283,00 |
| 01.05.2024 | 204,61 | 207,56 | 203,73 | 205,04 | 0,23% | 352.407,00 |
| 30.04.2024 | 204,06 | 205,15 | 202,70 | 204,56 | -0,42% | 428.883,00 |
| 29.04.2024 | 204,23 | 206,07 | 204,00 | 205,42 | 0,75% | 375.940,00 |
| 26.04.2024 | 201,28 | 204,64 | 200,45 | 203,90 | 1,17% | 318.142,00 |
| 25.04.2024 | 202,11 | 202,21 | 200,41 | 201,54 | -0,62% | 411.694,00 |
| 24.04.2024 | 204,69 | 205,10 | 202,44 | 202,80 | -1,55% | 492.086,00 |
| 23.04.2024 | 201,85 | 208,02 | 201,00 | 205,99 | 2,53% | 561.573,00 |
| 22.04.2024 | 200,72 | 202,00 | 198,13 | 200,90 | 0,70% | 368.666,00 |
| 19.04.2024 | 201,73 | 201,73 | 197,84 | 199,51 | -0,65% | 535.935,00 |
| 18.04.2024 | 200,64 | 201,74 | 198,22 | 200,81 | 0,28% | 658.458,00 |
| 17.04.2024 | 199,32 | 201,67 | 197,82 | 200,24 | 0,62% | 1.114.610,00 |
| 16.04.2024 | 200,99 | 200,99 | 198,40 | 199,01 | -1,09% | 779.042,00 |
| 15.04.2024 | 206,12 | 207,86 | 200,93 | 201,21 | -1,37% | 842.262,00 |
| 12.04.2024 | 204,37 | 206,08 | 203,34 | 204,00 | -1,11% | 678.625,00 |
| 11.04.2024 | 211,05 | 211,05 | 206,15 | 206,28 | -1,40% | 846.697,00 |
| 10.04.2024 | 211,50 | 212,75 | 208,16 | 209,21 | -2,57% | 571.643,00 |
| 09.04.2024 | 213,39 | 214,95 | 212,04 | 214,72 | 0,97% | 591.261,00 |
| 08.04.2024 | 213,23 | 215,12 | 212,59 | 212,65 | -0,39% | 616.334,00 |
| 05.04.2024 | 213,67 | 215,14 | 212,96 | 213,48 | 0,04% | 434.668,00 |
| 04.04.2024 | 218,11 | 218,11 | 213,01 | 213,40 | -1,50% | 455.127,00 |
| 03.04.2024 | 216,49 | 218,45 | 215,70 | 216,65 | 0,18% | 444.800,00 |
| 02.04.2024 | 220,11 | 220,71 | 215,73 | 216,27 | -2,15% | 415.894,00 |
| 01.04.2024 | 224,00 | 224,46 | 218,60 | 221,03 | -1,69% | 308.205,00 |
| 28.03.2024 | 225,85 | 226,57 | 223,54 | 224,82 | -0,31% | 497.538,00 |
| 27.03.2024 | 223,13 | 225,96 | 223,06 | 225,52 | 1,81% | 459.826,00 |
| 26.03.2024 | 221,38 | 222,87 | 219,50 | 221,52 | 0,39% | 508.885,00 |
| 25.03.2024 | 228,87 | 228,93 | 220,21 | 220,67 | -3,64% | 696.551,00 |
| 22.03.2024 | 226,89 | 229,20 | 225,49 | 229,00 | 0,84% | 623.932,00 |
| 21.03.2024 | 233,60 | 235,00 | 226,93 | 227,09 | -2,65% | 522.509,00 |
| 20.03.2024 | 229,81 | 233,46 | 229,81 | 233,27 | 1,36% | 431.781,00 |
| 19.03.2024 | 230,75 | 231,55 | 229,10 | 230,14 | 0,06% | 235.727,00 |
| 18.03.2024 | 231,66 | 232,55 | 229,83 | 230,00 | -0,02% | 352.126,00 |
| 15.03.2024 | 226,92 | 231,98 | 226,92 | 230,05 | -0,65% | 603.500,00 |
| 14.03.2024 | 232,33 | 232,94 | 230,51 | 231,56 | -0,95% | 341.641,00 |
| 13.03.2024 | 234,47 | 234,68 | 232,91 | 233,79 | -0,01% | 412.138,00 |
| 12.03.2024 | 233,48 | 234,85 | 232,60 | 233,81 | -0,01% | 363.440,00 |
| 11.03.2024 | 233,46 | 234,55 | 231,12 | 233,84 | 0,06% | 322.377,00 |
| 08.03.2024 | 231,92 | 235,04 | 231,92 | 233,70 | 0,29% | 260.568,00 |
| 07.03.2024 | 230,87 | 233,59 | 229,98 | 233,02 | 1,72% | 368.911,00 |
| 06.03.2024 | 228,48 | 230,51 | 227,76 | 229,08 | 0,31% | 292.450,00 |
| 05.03.2024 | 233,48 | 234,38 | 227,83 | 228,38 | -2,10% | 284.463,00 |
| 04.03.2024 | 232,28 | 234,09 | 231,13 | 233,27 | 0,21% | 273.781,00 |
| 01.03.2024 | 233,44 | 234,88 | 232,01 | 232,77 | -0,06% | 357.989,00 |
| 29.02.2024 | 231,88 | 233,50 | 229,27 | 232,91 | 0,68% | 866.135,00 |
| 28.02.2024 | 232,52 | 232,75 | 230,16 | 231,34 | -0,51% | 284.627,00 |
| 27.02.2024 | 233,58 | 233,82 | 231,19 | 232,52 | -0,51% | 282.219,00 |
| 26.02.2024 | 235,21 | 235,46 | 232,79 | 233,71 | -0,91% | 210.753,00 |
| 23.02.2024 | 236,85 | 238,51 | 234,72 | 235,85 | -0,08% | 279.679,00 |
| 22.02.2024 | 233,15 | 236,40 | 231,05 | 236,03 | 1,37% | 365.912,00 |
| 21.02.2024 | 229,20 | 233,45 | 228,25 | 232,85 | 1,57% | 339.527,00 |
| 20.02.2024 | 231,51 | 231,99 | 227,80 | 229,25 | -0,86% | 394.873,00 |
| 16.02.2024 | 232,75 | 235,22 | 230,96 | 231,23 | -0,78% | 442.753,00 |
| 15.02.2024 | 228,40 | 233,48 | 228,21 | 233,05 | 2,39% | 450.420,00 |
| 14.02.2024 | 224,82 | 227,63 | 223,72 | 227,61 | 1,38% | 345.639,00 |
| 13.02.2024 | 223,50 | 225,73 | 222,23 | 224,52 | -0,19% | 487.675,00 |
| 12.02.2024 | 224,59 | 226,30 | 223,79 | 224,94 | 0,30% | 416.194,00 |
| 09.02.2024 | 220,77 | 224,58 | 218,97 | 224,27 | 1,82% | 607.917,00 |
| 08.02.2024 | 218,00 | 221,00 | 210,00 | 220,26 | -2,48% | 734.285,00 |
| 07.02.2024 | 226,63 | 229,40 | 225,32 | 225,87 | -0,02% | 975.590,00 |
| 06.02.2024 | 220,69 | 226,29 | 219,31 | 225,92 | 2,74% | 621.702,00 |
| 05.02.2024 | 221,05 | 221,69 | 218,66 | 219,90 | -1,03% | 362.319,00 |
| 02.02.2024 | 221,72 | 224,36 | 219,96 | 222,19 | -0,64% | 441.906,00 |
| 01.02.2024 | 218,60 | 223,69 | 216,50 | 223,61 | 2,13% | 570.177,00 |
| 31.01.2024 | 221,16 | 224,31 | 218,48 | 218,95 | 0,36% | 890.603,00 |
| 30.01.2024 | 216,30 | 218,46 | 215,53 | 218,17 | 0,68% | 328.408,00 |
| 29.01.2024 | 215,05 | 217,07 | 214,23 | 216,69 | 0,28% | 357.331,00 |
| 26.01.2024 | 217,92 | 218,00 | 215,16 | 216,09 | -0,27% | 251.643,00 |
| 25.01.2024 | 216,74 | 217,66 | 213,91 | 216,68 | 0,85% | 298.392,00 |
| 24.01.2024 | 217,09 | 217,35 | 214,73 | 214,85 | -0,89% | 288.690,00 |
| 23.01.2024 | 220,91 | 220,91 | 215,27 | 216,78 | -1,49% | 426.300,00 |
| 22.01.2024 | 222,31 | 223,22 | 219,72 | 220,06 | -0,62% | 428.487,00 |
| 19.01.2024 | 221,10 | 221,62 | 217,08 | 221,43 | 0,44% | 452.161,00 |
| 18.01.2024 | 219,24 | 220,71 | 217,32 | 220,47 | 0,73% | 313.770,00 |
| 17.01.2024 | 220,00 | 221,86 | 218,70 | 218,88 | -1,08% | 257.745,00 |
| 16.01.2024 | 221,83 | 222,41 | 220,00 | 221,27 | -0,95% | 283.876,00 |
| 12.01.2024 | 224,62 | 225,89 | 222,16 | 223,40 | 0,35% | 390.441,00 |
| 11.01.2024 | 224,04 | 224,21 | 221,08 | 222,62 | -0,61% | 267.191,00 |
| 10.01.2024 | 223,24 | 224,81 | 221,74 | 223,99 | 0,91% | 325.300,00 |
| 09.01.2024 | 220,20 | 224,63 | 219,66 | 221,98 | 0,53% | 433.155,00 |
| 08.01.2024 | 216,98 | 220,95 | 215,31 | 220,80 | 2,26% | 380.987,00 |
| 05.01.2024 | 216,06 | 217,49 | 214,51 | 215,93 | -0,03% | 339.325,00 |
| 04.01.2024 | 212,74 | 217,22 | 212,74 | 216,00 | 1,16% | 475.326,00 |
| 03.01.2024 | 217,48 | 217,48 | 213,26 | 213,53 | -1,64% | 368.822,00 |
| 02.01.2024 | 218,59 | 220,61 | 216,33 | 217,08 | -1,26% | 568.544,00 |
| 29.12.2023 | 221,81 | 221,87 | 219,32 | 219,85 | -0,85% | 399.940,00 |
| 28.12.2023 | 222,74 | 225,00 | 221,17 | 221,74 | -0,72% | 302.319,00 |
| 27.12.2023 | 221,04 | 223,35 | 221,04 | 223,34 | 0,87% | 245.141,00 |
| 26.12.2023 | 219,49 | 222,27 | 218,38 | 221,42 | 0,74% | 245.592,00 |
| 22.12.2023 | 219,45 | 221,00 | 218,88 | 219,79 | 0,62% | 212.521,00 |
| 21.12.2023 | 216,02 | 219,62 | 216,02 | 218,43 | 1,62% | 415.682,00 |
| 20.12.2023 | 219,00 | 219,29 | 214,93 | 214,95 | -1,87% | 409.354,00 |
| 19.12.2023 | 216,01 | 219,15 | 215,97 | 219,05 | 1,63% | 560.589,00 |
| 18.12.2023 | 213,24 | 215,61 | 212,49 | 215,54 | 1,36% | 794.788,00 |
| 15.12.2023 | 209,63 | 212,84 | 208,28 | 212,64 | 1,04% | 1.211.435,00 |
| 14.12.2023 | 208,18 | 211,39 | 206,38 | 210,45 | 1,73% | 573.231,00 |
| 13.12.2023 | 201,47 | 207,07 | 200,41 | 206,87 | 2,62% | 437.019,00 |