Holen Sie sich die Stockscreener-App
216.57
1.41%
-3.10
Handel nachbörslich:
216.57
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt STE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Steris Plc-Aktien (STE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $220.0 | $215.3 | $4.66 | 637,028.0 | -1.41% |
| 2026-05-21 | $219.8 | $211.8 | $7.95 | 889,487.0 | +1.71% |
| 2026-05-20 | $217.0 | $209.3 | $7.63 | 856,259.0 | +0.72% |
| 2026-05-19 | $216.2 | $210.6 | $5.62 | 794,741.0 | +0.73% |
| 2026-05-18 | $217.8 | $211.1 | $6.70 | 800,127.0 | +0.36% |
| 2026-05-15 | $216.7 | $211.3 | $5.33 | 1,387,751.0 | -1.79% |
| 2026-05-14 | $216.5 | $211.2 | $5.26 | 970,075.0 | +2.31% |
| 2026-05-13 | $212.6 | $207.8 | $4.78 | 951,111.0 | +0.12% |
| 2026-05-12 | $213.2 | $199.7 | $13.44 | 1,815,066.0 | +4.46% |
| 2026-05-11 | $207.2 | $201.1 | $6.14 | 1,002,280.0 | -2.70% |
| 2026-05-08 | $214.3 | $207.0 | $7.33 | 804,506.0 | -2.92% |
| 2026-05-07 | $216.3 | $195.1 | $21.14 | 557,781.0 | -0.35% |
| 2026-05-06 | $217.4 | $213.8 | $3.57 | 617,178.0 | +0.70% |
| 2026-05-05 | $214.1 | $209.6 | $4.48 | 566,825.0 | +0.34% |
| 2026-05-04 | $214.8 | $212.1 | $2.76 | 545,733.0 | -1.00% |
| 2026-05-01 | $218.3 | $214.4 | $3.94 | 678,931.0 | -1.14% |
| 2026-04-30 | $217.4 | $210.3 | $7.08 | 952,585.0 | +1.99% |
| 2026-04-29 | $219.1 | $211.4 | $7.64 | 810,427.0 | -3.23% |
| 2026-04-28 | $224.9 | $218.2 | $6.68 | 492,160.0 | -1.10% |
| 2026-04-27 | $223.0 | $220.6 | $2.35 | 477,076.0 | +0.18% |
| 2026-04-24 | $224.3 | $220.1 | $4.20 | 446,885.0 | -0.77% |
| 2026-04-23 | $227.3 | $220.7 | $6.61 | 432,801.0 | -0.01% |
| 2026-04-22 | $225.1 | $221.1 | $4.04 | 848,636.0 | +1.87% |
Steris Plc-Aktien (STE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Steris Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Steris Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Steris Plc-Aktien (STE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $220.0 | $195.1 | $24.84 | 13,874,879.0 | -0.14% |
| 2026-04 | $227.9 | $210.3 | $17.54 | 13,254,422.0 | -1.92% |
| 2026-03 | $251.3 | $210.0 | $41.38 | 20,080,901.0 | -12.37% |
| 2026-02 | $268.7 | $226.4 | $42.33 | 20,444,740.0 | -3.90% |
| 2026-01 | $269.4 | $246.7 | $22.79 | 9,999,565.0 | +3.58% |
Steris Plc-Aktien (STE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $266.7 | $249.9 | $16.78 | 12,281,515.0 | -4.06% |
| 2025-11 | $268.6 | $233.3 | $35.32 | 14,754,161.0 | +12.97% |
| 2025-10 | $249.4 | $232.2 | $17.25 | 13,562,356.0 | -4.74% |
| 2025-09 | $253.0 | $238.4 | $14.60 | 11,704,329.0 | +0.97% |
| 2025-08 | $252.5 | $220.6 | $31.91 | 11,375,425.0 | +8.20% |
| 2025-07 | $243.1 | $222.4 | $20.63 | 14,144,248.0 | -5.72% |
| 2025-06 | $245.0 | $234.1 | $10.92 | 10,789,726.0 | -2.03% |
| 2025-05 | $252.8 | $218.4 | $34.43 | 15,910,057.0 | +9.11% |
| 2025-04 | $229.0 | $204.9 | $24.11 | 13,172,878.0 | -0.84% |
| 2025-03 | $236.8 | $215.9 | $20.89 | 12,058,947.0 | +3.37% |
| 2025-02 | $227.4 | $214.2 | $13.16 | 8,712,180.0 | -0.63% |
| 2025-01 | $224.8 | $201.0 | $23.82 | 8,516,798.0 | +7.34% |
Steris Plc-Aktien (STE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 10,348,517.0 | -6.38% |
| 2024-11 | $235.0 | $208.9 | $26.04 | 14,482,062.0 | -1.26% |
| 2024-10 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| 2024-09 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| 2024-08 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| 2024-07 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| 2024-06 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| 2024-05 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 2024-04 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| 2024-03 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| 2024-02 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| 2024-01 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
0.87%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):