245,375€
0,96%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 243,27 | 245,80 | 241,75 | 245,45 | 0,99% | 772,00 |
| 01.10.2026 | 244,98 | 246,20 | 241,33 | 243,05 | 0,00% | 676,00 |
| 30.09.2026 | 245,48 | 247,68 | 240,65 | 243,05 | -1,18% | 1.365,00 |
| 29.09.2026 | 242,93 | 246,95 | 241,68 | 245,95 | 1,53% | 674,00 |
| 28.09.2026 | 241,45 | 243,25 | 238,75 | 242,25 | 1,32% | 1.032,00 |
| 25.09.2026 | 238,27 | 242,05 | 236,33 | 239,10 | 0,50% | 1.037,00 |
| 24.09.2026 | 241,08 | 242,30 | 237,15 | 237,90 | -0,98% | 668,00 |
| 23.09.2026 | 241,65 | 243,08 | 238,40 | 240,25 | -0,02% | 938,00 |
| 22.09.2026 | 239,13 | 242,85 | 239,02 | 240,30 | 0,49% | 499,00 |
| 21.09.2026 | 240,95 | 242,02 | 237,35 | 239,13 | -0,36% | 1.203,00 |
| 18.09.2026 | 244,10 | 245,83 | 238,90 | 240,00 | -1,88% | 898,00 |
| 17.09.2026 | 249,00 | 252,27 | 243,25 | 244,60 | -1,56% | 866,00 |
| 16.09.2026 | 244,13 | 252,55 | 242,55 | 248,48 | 1,83% | 854,00 |
| 15.09.2026 | 245,40 | 246,58 | 240,85 | 244,00 | -0,02% | 464,00 |
| 14.09.2026 | 240,85 | 248,75 | 239,73 | 244,05 | 2,73% | 1.590,00 |
| 11.09.2026 | 233,70 | 238,40 | 230,13 | 237,58 | 2,17% | 1.392,00 |
| 10.09.2026 | 238,08 | 239,20 | 232,25 | 232,52 | -1,81% | 843,00 |
| 09.09.2026 | 238,50 | 240,38 | 233,10 | 236,80 | -0,61% | 2.136,00 |
| 08.09.2026 | 259,73 | 260,38 | 236,75 | 238,25 | -8,30% | 3.273,00 |
| 07.09.2026 | 261,48 | 261,52 | 259,23 | 259,83 | -0,47% | 393,00 |
| 04.09.2026 | 265,00 | 266,98 | 260,45 | 261,05 | -1,45% | 731,00 |
| 03.09.2026 | 271,08 | 274,25 | 263,75 | 264,90 | -1,67% | 386,00 |
| 02.09.2026 | 274,05 | 277,38 | 268,83 | 269,40 | -1,62% | 315,00 |
| 01.09.2026 | 280,25 | 285,73 | 273,45 | 273,85 | -1,72% | 484,00 |
| 31.08.2026 | 284,95 | 285,02 | 278,15 | 278,65 | -2,40% | 246,00 |
| 28.08.2026 | 276,63 | 287,10 | 276,48 | 285,50 | 3,27% | 607,00 |
| 27.08.2026 | 282,92 | 284,77 | 276,00 | 276,45 | -2,30% | 422,00 |
| 26.08.2026 | 283,02 | 286,13 | 282,85 | 282,95 | -0,09% | 462,00 |
| 25.08.2026 | 282,60 | 284,15 | 277,80 | 283,20 | 0,78% | 275,00 |
| 24.08.2026 | 283,55 | 286,95 | 280,55 | 281,00 | -0,34% | 377,00 |
| 21.08.2026 | 281,45 | 284,60 | 278,13 | 281,95 | 0,46% | 275,00 |
| 20.08.2026 | 291,27 | 291,40 | 280,45 | 280,65 | -3,61% | 197,00 |
| 19.08.2026 | 285,83 | 294,75 | 285,48 | 291,15 | 15,34% | 181,00 |
| 05.05.2026 | 251,52 | 253,85 | 248,10 | 252,43 | 1,40% | 3.030,00 |
| 04.05.2026 | 252,05 | 253,60 | 248,65 | 248,95 | -5,66% | 2.014,00 |
| 30.04.2026 | 269,27 | 271,30 | 262,38 | 263,88 | -2,20% | 1.163,00 |
| 29.04.2026 | 275,58 | 275,58 | 266,25 | 269,80 | -1,70% | 826,00 |
| 28.04.2026 | 281,08 | 283,63 | 273,30 | 274,48 | -2,22% | 710,00 |
| 27.04.2026 | 278,73 | 281,70 | 275,52 | 280,70 | 0,48% | 558,00 |
| 24.04.2026 | 282,60 | 282,73 | 277,27 | 279,35 | -1,01% | 434,00 |
| 23.04.2026 | 280,88 | 284,05 | 278,40 | 282,20 | 0,26% | 123,00 |
| 22.04.2026 | 280,92 | 285,75 | 279,55 | 281,48 | 0,80% | 448,00 |
| 21.04.2026 | 287,80 | 288,92 | 278,50 | 279,25 | -2,72% | 851,00 |
| 20.04.2026 | 290,38 | 292,55 | 286,25 | 287,05 | -1,63% | 653,00 |
| 17.04.2026 | 287,27 | 294,05 | 286,13 | 291,80 | 1,59% | 255,00 |
| 16.04.2026 | 289,73 | 291,33 | 285,95 | 287,23 | -0,70% | 226,00 |
| 15.04.2026 | 293,17 | 295,42 | 289,02 | 289,25 | -1,35% | 157,00 |
| 14.04.2026 | 294,67 | 298,23 | 292,50 | 293,20 | -0,70% | 415,00 |
| 13.04.2026 | 286,63 | 295,55 | 284,77 | 295,27 | 2,03% | 260,00 |
| 10.04.2026 | 290,67 | 294,23 | 287,60 | 289,40 | -0,15% | 277,00 |
| 09.04.2026 | 291,02 | 294,92 | 286,15 | 289,83 | -0,56% | 671,00 |
| 08.04.2026 | 288,52 | 291,52 | 287,50 | 291,45 | 1,75% | 481,00 |
| 07.04.2026 | 288,20 | 289,08 | 283,65 | 286,45 | -0,31% | 295,00 |
| 02.04.2026 | 281,88 | 288,20 | 281,35 | 287,35 | 1,08% | 214,00 |
| 01.04.2026 | 284,83 | 287,52 | 281,67 | 284,27 | -0,04% | 758,00 |
| 31.03.2026 | 287,17 | 287,38 | 277,20 | 284,40 | -0,04% | 847,00 |
| 30.03.2026 | 284,88 | 289,45 | 283,25 | 284,50 | 0,04% | 1.034,00 |
| 27.03.2026 | 289,50 | 290,27 | 282,75 | 284,40 | -1,39% | 339,00 |
| 26.03.2026 | 282,33 | 293,88 | 279,33 | 288,40 | 1,75% | 754,00 |
| 25.03.2026 | 285,23 | 288,35 | 280,95 | 283,45 | 0,17% | 339,00 |
| 24.03.2026 | 286,88 | 287,63 | 282,60 | 282,98 | -1,19% | 1.537,00 |
| 23.03.2026 | 288,52 | 296,95 | 286,15 | 286,38 | -2,16% | 354,00 |
| 20.03.2026 | 294,38 | 298,52 | 289,40 | 292,70 | -0,20% | 206,00 |
| 19.03.2026 | 301,63 | 302,63 | 293,15 | 293,30 | -2,74% | 483,00 |
| 18.03.2026 | 304,52 | 305,10 | 297,23 | 301,58 | -0,33% | 327,00 |
| 17.03.2026 | 304,48 | 308,30 | 302,45 | 302,58 | -0,43% | 333,00 |
| 16.03.2026 | 297,77 | 304,45 | 294,17 | 303,88 | 3,02% | 842,00 |
| 13.03.2026 | 293,50 | 300,10 | 293,25 | 294,98 | 0,70% | 390,00 |
| 12.03.2026 | 298,27 | 302,23 | 285,20 | 292,92 | -2,20% | 771,00 |
| 11.03.2026 | 308,45 | 310,48 | 293,25 | 299,50 | -3,04% | 651,00 |
| 10.03.2026 | 314,70 | 315,70 | 307,75 | 308,90 | -1,79% | 346,00 |
| 09.03.2026 | 312,13 | 316,30 | 308,00 | 314,52 | 0,28% | 1.165,00 |
| 06.03.2026 | 319,08 | 320,42 | 307,85 | 313,65 | -1,70% | 1.000,00 |
| 05.03.2026 | 327,50 | 329,63 | 317,55 | 319,08 | -2,79% | 445,00 |
| 04.03.2026 | 331,20 | 331,77 | 327,77 | 328,23 | -0,91% | 1.890,00 |
| 03.03.2026 | 330,17 | 332,98 | 325,15 | 331,23 | 0,03% | 574,00 |
| 02.03.2026 | 326,58 | 332,55 | 325,95 | 331,13 | 0,96% | 493,00 |
| 27.02.2026 | 327,00 | 328,83 | 325,02 | 327,98 | 0,24% | 534,00 |
| 26.02.2026 | 325,15 | 328,80 | 324,45 | 327,20 | 0,60% | 233,00 |
| 25.02.2026 | 323,15 | 327,80 | 322,83 | 325,25 | 0,39% | 174,00 |
| 24.02.2026 | 326,80 | 327,55 | 321,85 | 324,00 | -0,76% | 492,00 |
| 23.02.2026 | 320,73 | 328,65 | 320,73 | 326,48 | 1,22% | 757,00 |
| 20.02.2026 | 317,33 | 323,58 | 315,00 | 322,55 | 1,90% | 417,00 |
| 19.02.2026 | 320,00 | 320,88 | 313,45 | 316,55 | -1,14% | 449,00 |
| 18.02.2026 | 311,98 | 320,23 | 310,10 | 320,20 | 2,79% | 1.411,00 |
| 17.02.2026 | 308,00 | 316,75 | 307,35 | 311,50 | 0,83% | 211,00 |
| 16.02.2026 | 308,05 | 310,35 | 307,00 | 308,95 | 0,16% | 198,00 |
| 13.02.2026 | 308,80 | 318,05 | 306,90 | 308,45 | 0,06% | 223,00 |
| 12.02.2026 | 306,25 | 313,00 | 301,55 | 308,25 | 0,65% | 1.188,00 |
| 11.02.2026 | 303,15 | 306,60 | 300,00 | 306,25 | 0,86% | 261,00 |
| 10.02.2026 | 299,15 | 310,45 | 298,15 | 303,65 | 1,61% | 259,00 |
| 09.02.2026 | 301,90 | 302,45 | 293,50 | 298,85 | -1,42% | 635,00 |
| 06.02.2026 | 307,05 | 309,75 | 299,95 | 303,15 | -2,02% | 739,00 |
| 05.02.2026 | 305,95 | 311,70 | 304,30 | 309,40 | 1,21% | 300,00 |
| 04.02.2026 | 304,95 | 312,75 | 302,85 | 305,70 | 0,13% | 419,00 |
| 03.02.2026 | 311,85 | 315,35 | 303,70 | 305,30 | -2,21% | 381,00 |
| 02.02.2026 | 310,00 | 313,60 | 308,65 | 312,20 | 0,16% | 564,00 |
| 30.01.2026 | 299,90 | 314,80 | 297,40 | 311,70 | 3,33% | 2.307,00 |
| 29.01.2026 | 298,30 | 307,95 | 293,00 | 301,65 | 0,75% | 791,00 |
| 28.01.2026 | 295,95 | 301,95 | 292,15 | 299,40 | 1,66% | 683,00 |