STERIS plc STE
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$210,01-0,64 (-0,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $210,01 | -0,30 % | $210,69 | $212,12 | $209,49 | 560,80K |
| 2026-09-29 | $210,65 | -0,17 % | $210,05 | $210,77 | $208,07 | 454,30K |
| 2026-09-28 | $211,00 | +0,99 % | $208,76 | $211,63 | $206,72 | 493,60K |
| 2026-09-25 | $208,93 | +0,08 % | $208,11 | $209,69 | $207,21 | 447,10K |
| 2026-09-24 | $208,77 | -0,58 % | $210,05 | $211,45 | $208,57 | 524,40K |
| 2026-09-23 | $209,98 | +0,57 % | $208,41 | $210,33 | $207,07 | 534,00K |
| 2026-09-22 | $208,79 | +0,88 % | $208,98 | $209,12 | $205,21 | 624,60K |
| 2026-09-21 | $206,97 | +0,94 % | $205,36 | $207,46 | $203,32 | 984,60K |
| 2026-09-18 | $205,04 | -1,44 % | $206,24 | $207,70 | $205,00 | 1,54M |
| 2026-09-17 | $208,04 | -0,89 % | $210,81 | $210,82 | $206,97 | 765,50K |
| 2026-09-16 | $209,90 | -0,18 % | $209,34 | $213,48 | $208,34 | 639,50K |
| 2026-09-15 | $210,28 | -1,58 % | $212,64 | $214,02 | $210,19 | 779,00K |
| 2026-09-14 | $213,66 | +1,38 % | $213,92 | $216,67 | $210,80 | 742,40K |
| 2026-09-11 | $210,76 | -0,80 % | $214,00 | $214,21 | $209,59 | 595,40K |
| 2026-09-10 | $212,45 | -1,23 % | $213,52 | $214,52 | $211,35 | 691,90K |
| 2026-09-09 | $215,09 | -1,53 % | $216,99 | $218,25 | $213,29 | 499,10K |
| 2026-09-08 | $218,44 | -2,74 % | $221,93 | $222,97 | $217,32 | 670,60K |
| 2026-09-04 | $224,59 | -0,99 % | $223,20 | $225,44 | $221,44 | 568,00K |
| 2026-09-03 | $226,83 | -1,53 % | $231,55 | $233,28 | $225,90 | 519,70K |
| 2026-09-02 | $230,35 | +0,30 % | $229,23 | $236,09 | $225,55 | 468,50K |
| 2026-09-01 | $229,65 | -1,29 % | $233,88 | $234,50 | $228,96 | 558,50K |
| 2026-08-31 | $232,64 | -0,49 % | $231,69 | $233,06 | $229,85 | 860,20K |
| 2026-08-28 | $233,78 | +0,35 % | $233,00 | $234,07 | $230,57 | 339,50K |
| 2026-08-27 | $232,97 | -1,60 % | $235,25 | $236,12 | $232,81 | 532,60K |
| 2026-08-26 | $236,77 | +0,14 % | $234,67 | $237,43 | $234,35 | 547,40K |
| 2026-08-25 | $236,44 | -0,60 % | $237,00 | $240,34 | $235,02 | 906,70K |
| 2026-08-24 | $237,87 | -0,03 % | $237,61 | $240,00 | $235,13 | 361,00K |
| 2026-08-21 | $237,93 | +0,93 % | $235,47 | $238,59 | $235,47 | 440,10K |
| 2026-08-20 | $235,74 | -0,49 % | $235,75 | $238,78 | $235,11 | 565,40K |
| 2026-08-19 | $236,91 | +1,95 % | $233,86 | $238,74 | $233,82 | 706,30K |
| 2026-08-18 | $232,39 | +1,15 % | $232,65 | $234,30 | $230,86 | 657,90K |
| 2026-08-17 | $229,75 | -1,51 % | $230,59 | $232,36 | $229,36 | 668,30K |
| 2026-08-14 | $233,28 | -1,18 % | $236,54 | $238,24 | $232,43 | 646,70K |
| 2026-08-13 | $236,07 | -0,22 % | $237,27 | $237,63 | $234,15 | 566,10K |
| 2026-08-12 | $236,60 | -0,68 % | $234,00 | $237,07 | $233,01 | 648,30K |
| 2026-08-11 | $238,23 | -0,28 % | $238,70 | $241,39 | $237,13 | 651,80K |
| 2026-08-10 | $238,91 | +0,61 % | $237,47 | $239,36 | $235,00 | 700,90K |
| 2026-08-07 | $237,47 | +2,45 % | $229,40 | $238,45 | $227,42 | 804,00K |
| 2026-08-06 | $231,78 | -0,40 % | $214,54 | $231,78 | $214,54 | 1,38M |
| 2026-08-05 | $232,71 | -0,06 % | $233,94 | $233,94 | $227,99 | 923,10K |
| 2026-08-04 | $232,85 | +0,09 % | $230,05 | $233,50 | $229,04 | 910,70K |
| 2026-08-03 | $232,64 | +1,86 % | $230,86 | $235,41 | $229,68 | 776,80K |
| 2026-07-31 | $228,40 | -1,22 % | $228,38 | $230,13 | $227,67 | 828,90K |
| 2026-07-30 | $231,21 | -1,54 % | $230,80 | $235,20 | $228,76 | 824,80K |
| 2026-07-29 | $234,83 | +1,95 % | $230,02 | $235,66 | $229,73 | 923,00K |
| 2026-07-28 | $230,34 | +5,47 % | $222,45 | $230,65 | $222,45 | 873,30K |
| 2026-07-27 | $218,40 | +2,02 % | $215,77 | $220,14 | $215,77 | 715,50K |
| 2026-07-24 | $214,07 | +1,63 % | $212,85 | $215,90 | $211,79 | 511,40K |
| 2026-07-23 | $210,64 | +0,03 % | $209,76 | $213,37 | $209,57 | 454,40K |
| 2026-07-22 | $210,57 | -0,56 % | $212,61 | $212,61 | $209,67 | 690,60K |
| 2026-07-21 | $211,75 | -1,27 % | $211,00 | $213,03 | $208,51 | 582,10K |
| 2026-07-20 | $214,47 | -1,55 % | $217,02 | $217,59 | $214,42 | 743,60K |
| 2026-07-17 | $217,84 | -1,49 % | $219,44 | $222,54 | $216,97 | 622,50K |
| 2026-07-16 | $221,13 | +4,57 % | $213,46 | $221,50 | $213,46 | 650,50K |
| 2026-07-15 | $211,46 | +1,31 % | $208,70 | $215,01 | $208,70 | 780,60K |
| 2026-07-14 | $208,73 | -3,83 % | $214,32 | $214,32 | $207,68 | 886,20K |
| 2026-07-13 | $217,05 | +0,49 % | $215,44 | $218,87 | $214,81 | 526,00K |
| 2026-07-10 | $216,00 | 0,00 % | $216,10 | $217,57 | $215,57 | 582,90K |
| 2026-07-09 | $216,00 | +3,11 % | $207,77 | $216,49 | $207,15 | 1,30M |
| 2026-07-08 | $209,49 | -2,74 % | $213,33 | $217,81 | $209,05 | 604,70K |
| 2026-07-07 | $215,39 | +0,99 % | $216,41 | $217,21 | $213,31 | 567,10K |
| 2026-07-06 | $213,28 | -2,25 % | $217,69 | $218,12 | $212,11 | 620,90K |
| 2026-07-02 | $218,20 | +2,78 % | $215,12 | $218,66 | $213,06 | 525,30K |
| 2026-07-01 | $212,30 | +0,82 % | $212,22 | $215,44 | $211,74 | 1,08M |
| 2026-06-30 | $210,57 | -1,25 % | $212,54 | $212,54 | $206,32 | 832,60K |
| 2026-06-29 | $213,24 | -1,13 % | $216,03 | $217,00 | $212,10 | 898,00K |
| 2026-06-26 | $215,67 | +2,41 % | $212,02 | $216,42 | $212,02 | 1,23M |
| 2026-06-25 | $210,60 | +1,66 % | $208,47 | $214,54 | $207,74 | 837,10K |
| 2026-06-24 | $207,17 | +1,95 % | $204,81 | $208,93 | $203,38 | 723,70K |
| 2026-06-23 | $203,21 | +1,40 % | $202,39 | $203,62 | $201,53 | 863,20K |
| 2026-06-22 | $200,40 | -1,09 % | $201,55 | $202,04 | $198,94 | 1,03M |
| 2026-06-18 | $202,61 | +1,61 % | $199,34 | $203,05 | $199,34 | 1,60M |
| 2026-06-17 | $199,40 | -3,44 % | $205,21 | $207,89 | $198,01 | 1,13M |
| 2026-06-16 | $206,51 | +0,28 % | $207,71 | $208,80 | $206,07 | 859,10K |
| 2026-06-15 | $205,93 | -0,79 % | $209,28 | $209,62 | $205,68 | 676,10K |
| 2026-06-12 | $207,56 | +0,16 % | $208,11 | $209,36 | $205,13 | 628,30K |
| 2026-06-11 | $207,22 | -0,42 % | $208,02 | $209,20 | $204,39 | 646,90K |
| 2026-06-10 | $208,10 | -2,25 % | $213,37 | $214,06 | $206,39 | 784,80K |
| 2026-06-09 | $212,88 | +1,36 % | $211,59 | $214,38 | $210,21 | 858,90K |
| 2026-06-08 | $210,03 | -1,09 % | $210,68 | $211,54 | $209,56 | 721,50K |
| 2026-06-05 | $212,35 | +0,05 % | $212,00 | $213,83 | $210,80 | 1,13M |
| 2026-06-04 | $212,24 | +0,98 % | $214,64 | $216,61 | $211,90 | 998,70K |
| 2026-06-03 | $210,19 | +0,20 % | $208,63 | $212,46 | $208,63 | 856,60K |
| 2026-06-02 | $209,76 | -0,62 % | $208,66 | $211,87 | $207,75 | 600,30K |
| 2026-06-01 | $211,07 | -0,78 % | $212,51 | $213,95 | $210,17 | 702,40K |
| 2026-05-29 | $212,73 | -1,24 % | $215,16 | $215,16 | $210,99 | 1,09M |
| 2026-05-28 | $215,40 | +1,19 % | $211,75 | $217,08 | $208,95 | 861,50K |
| 2026-05-27 | $212,87 | -1,57 % | $216,96 | $217,90 | $211,94 | 564,00K |
| 2026-05-26 | $216,27 | -0,14 % | $214,79 | $216,83 | $213,57 | 682,40K |
| 2026-05-22 | $216,57 | -1,41 % | $219,98 | $219,98 | $215,32 | 645,50K |