Holen Sie sich die Stockscreener-App
258.84
0.61%
1.57
Vorhandelsmarkt:
256.82
-2.02
-0.78%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $261.2 | $257.0 | $4.27 | 772,308.0 | +0.61% |
| 2025-12-09 | $264.3 | $256.6 | $7.72 | 447,979.0 | -1.58% |
| 2025-12-08 | $264.2 | $260.5 | $3.69 | 756,201.0 | -0.71% |
| 2025-12-05 | $264.0 | $260.1 | $3.89 | 585,571.0 | +0.87% |
| 2025-12-04 | $261.5 | $258.9 | $2.64 | 537,619.0 | +0.62% |
| 2025-12-03 | $261.3 | $256.7 | $4.58 | 396,347.0 | +0.04% |
| 2025-12-02 | $264.0 | $258.5 | $5.53 | 571,468.0 | -1.37% |
| 2025-12-01 | $266.7 | $261.6 | $5.10 | 700,678.0 | -1.27% |
| 2025-11-28 | $268.6 | $263.0 | $5.56 | 311,273.0 | -0.21% |
| 2025-11-26 | $268.6 | $264.3 | $4.30 | 417,892.0 | -0.35% |
| 2025-11-25 | $268.6 | $263.6 | $5.03 | 577,136.0 | +1.79% |
| 2025-11-24 | $265.3 | $262.1 | $3.26 | 977,125.0 | -0.08% |
| 2025-11-21 | $264.2 | $256.4 | $7.77 | 975,948.0 | +2.46% |
| 2025-11-20 | $258.2 | $253.8 | $4.42 | 623,454.0 | +0.89% |
| 2025-11-19 | $259.0 | $252.2 | $6.86 | 652,634.0 | -0.89% |
| 2025-11-18 | $258.6 | $255.9 | $2.72 | 543,713.0 | -0.00% |
| 2025-11-17 | $260.1 | $256.8 | $3.26 | 532,853.0 | -0.54% |
| 2025-11-14 | $261.1 | $256.7 | $4.34 | 504,211.0 | -0.78% |
| 2025-11-13 | $268.0 | $260.2 | $7.77 | 973,904.0 | -2.82% |
| 2025-11-12 | $268.3 | $265.0 | $3.29 | 706,773.0 | +0.48% |
| 2025-11-11 | $267.5 | $263.7 | $3.85 | 809,704.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $266.7 | $256.6 | $10.07 | 5,540,479.0 | -2.79% |
| 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% |
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% |
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):