Holen Sie sich die Stockscreener-App
246.14
0.38%
-0.93
Handel nachbörslich:
246.14
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $246.8 | $244.3 | $2.56 | 447,132.0 | -0.38% |
| 2025-08-13 | $248.1 | $242.9 | $5.16 | 455,177.0 | +1.36% |
| 2025-08-12 | $243.9 | $241.3 | $2.62 | 334,788.0 | +0.89% |
| 2025-08-11 | $243.6 | $241.3 | $2.35 | 424,207.0 | -0.51% |
| 2025-08-08 | $244.2 | $236.8 | $7.42 | 863,791.0 | +2.80% |
| 2025-08-07 | $237.6 | $226.6 | $10.98 | 1,166,014.0 | +6.79% |
| 2025-08-06 | $224.4 | $220.6 | $3.86 | 721,560.0 | -1.19% |
| 2025-08-05 | $228.7 | $223.1 | $5.61 | 735,318.0 | -2.00% |
| 2025-08-04 | $228.9 | $226.3 | $2.62 | 590,152.0 | +0.69% |
| 2025-08-01 | $227.8 | $224.0 | $3.78 | 733,473.0 | +0.17% |
| 2025-07-31 | $230.0 | $226.1 | $3.92 | 700,702.0 | -1.21% |
| 2025-07-30 | $229.8 | $227.6 | $2.25 | 408,061.0 | +0.39% |
| 2025-07-29 | $228.7 | $225.9 | $2.83 | 438,323.0 | +0.81% |
| 2025-07-28 | $230.6 | $226.2 | $4.33 | 429,711.0 | -1.71% |
| 2025-07-25 | $231.3 | $226.4 | $4.83 | 649,333.0 | +1.41% |
| 2025-07-24 | $228.5 | $224.5 | $4.02 | 376,383.0 | +0.79% |
| 2025-07-23 | $226.0 | $224.1 | $1.97 | 295,831.0 | +0.80% |
| 2025-07-22 | $226.3 | $223.2 | $3.07 | 817,969.0 | +0.47% |
| 2025-07-21 | $225.6 | $222.4 | $3.12 | 643,674.0 | -1.30% |
| 2025-07-18 | $226.9 | $222.9 | $3.98 | 1,721,756.0 | +0.44% |
| 2025-07-17 | $227.6 | $224.2 | $3.42 | 1,076,130.0 | -1.33% |
| 2025-07-16 | $230.2 | $225.5 | $4.64 | 552,901.0 | -0.53% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $248.1 | $220.6 | $27.51 | 6,918,744.0 | +8.68% |
| 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% |
Steris Plc-Aktien (STE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $225.0 | $195.5 | $29.50 | 9,678,738.0 | +9.41% |
| 2023-11 | $218.9 | $195.5 | $23.43 | 10,990,516.0 | -4.31% |
| 2023-10 | $229.2 | $206.6 | $22.61 | 7,556,985.0 | -4.30% |
| 2023-09 | $233.6 | $216.3 | $17.34 | 7,116,393.0 | -4.43% |
| 2023-08 | $254.0 | $220.6 | $33.39 | 7,518,702.0 | +1.79% |
| 2023-07 | $234.2 | $214.5 | $19.62 | 8,070,669.0 | +0.25% |
| 2023-06 | $226.2 | $199.1 | $27.16 | 9,434,899.0 | +12.51% |
| 2023-05 | $212.8 | $185.2 | $27.59 | 10,712,042.0 | +6.06% |
| 2023-04 | $197.3 | $180.5 | $16.80 | 6,564,699.0 | -1.43% |
| 2023-03 | $191.4 | $173.2 | $18.18 | 12,137,002.0 | +1.73% |
| 2023-02 | $221.9 | $183.9 | $37.97 | 13,197,971.0 | -8.95% |
| 2023-01 | $208.8 | $184.2 | $24.65 | 8,388,076.0 | +11.81% |
2.30%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):