282,600€
-1,70%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 287,63 | 291,73 | 282,05 | 282,60 | -1,70% | 355,00 |
| 11.11.2026 | 289,50 | 290,67 | 284,38 | 287,50 | -0,82% | 395,00 |
| 10.11.2026 | 291,52 | 292,90 | 284,70 | 289,88 | -0,12% | 225,00 |
| 09.11.2026 | 291,77 | 296,02 | 290,02 | 290,23 | -0,79% | 1.171,00 |
| 06.11.2026 | 296,27 | 298,83 | 289,52 | 292,55 | -2,04% | 406,00 |
| 05.11.2026 | 304,20 | 311,30 | 293,77 | 298,65 | -1,08% | 1.276,00 |
| 04.11.2026 | 275,95 | 305,17 | 275,95 | 301,90 | 8,95% | 2.009,00 |
| 03.11.2026 | 272,77 | 279,35 | 270,08 | 277,10 | 1,08% | 517,00 |
| 02.11.2026 | 261,58 | 275,00 | 257,45 | 274,15 | 4,89% | 754,00 |
| 30.10.2026 | 247,27 | 268,42 | 246,93 | 261,38 | 6,79% | 1.673,00 |
| 29.10.2026 | 276,05 | 280,00 | 244,63 | 244,75 | -10,25% | 1.729,00 |
| 28.10.2026 | 269,50 | 274,15 | 265,95 | 272,70 | 0,68% | 679,00 |
| 27.10.2026 | 276,05 | 276,05 | 268,38 | 270,85 | -1,19% | 852,00 |
| 26.10.2026 | 274,95 | 276,63 | 270,27 | 274,10 | -0,09% | 377,00 |
| 23.10.2026 | 273,42 | 276,50 | 271,35 | 274,35 | 0,21% | 421,00 |
| 22.10.2026 | 265,67 | 276,10 | 262,90 | 273,77 | 3,34% | 526,00 |
| 21.10.2026 | 269,27 | 272,42 | 261,30 | 264,92 | -2,04% | 840,00 |
| 20.10.2026 | 265,95 | 271,50 | 264,55 | 270,45 | 1,76% | 796,00 |
| 19.10.2026 | 263,17 | 268,45 | 257,80 | 265,77 | 1,36% | 895,00 |
| 16.10.2026 | 261,58 | 266,15 | 260,67 | 262,20 | 0,32% | 574,00 |
| 15.10.2026 | 261,70 | 262,05 | 260,30 | 261,38 | 3,54% | 229,00 |
| 14.10.2026 | 252,93 | 256,48 | 250,33 | 252,45 | 0,02% | 563,00 |
| 13.10.2026 | 253,00 | 255,52 | 248,90 | 252,40 | -0,34% | 610,00 |
| 12.10.2026 | 246,77 | 254,25 | 245,60 | 253,25 | 2,27% | 674,00 |
| 09.10.2026 | 245,98 | 251,55 | 245,08 | 247,63 | 0,22% | 566,00 |
| 08.10.2026 | 246,05 | 247,63 | 242,60 | 247,08 | 0,45% | 618,00 |
| 07.10.2026 | 248,27 | 251,83 | 245,70 | 245,98 | -0,71% | 1.170,00 |
| 06.10.2026 | 254,43 | 255,33 | 241,83 | 247,73 | -2,44% | 1.494,00 |
| 05.10.2026 | 246,23 | 255,52 | 245,05 | 253,93 | 3,45% | 1.002,00 |
| 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 |