238,200€
2,14%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 235,10 | 237,20 | 230,15 | 236,95 | 1,61% | 51,00 |
| 10.09.2026 | 237,85 | 239,05 | 232,90 | 233,20 | -2,12% | 113,00 |
| 09.09.2026 | 238,90 | 240,35 | 233,10 | 238,25 | 0,13% | 128,00 |
| 08.09.2026 | 259,80 | 260,75 | 236,75 | 237,95 | -8,50% | 172,00 |
| 07.09.2026 | 261,05 | 262,40 | 259,10 | 260,05 | -0,59% | 48,00 |
| 04.09.2026 | 265,25 | 265,80 | 260,40 | 261,60 | -1,60% | 15,00 |
| 03.09.2026 | 270,00 | 274,30 | 263,80 | 265,85 | -1,45% | 49,00 |
| 02.09.2026 | 275,35 | 277,40 | 268,80 | 269,75 | -1,71% | 12,00 |
| 01.09.2026 | 278,80 | 285,65 | 273,65 | 274,45 | -1,42% | - |
| 31.08.2026 | 285,10 | 285,65 | 277,95 | 278,40 | -2,62% | 2,00 |
| 28.08.2026 | 276,85 | 287,10 | 276,50 | 285,90 | 2,93% | - |
| 27.08.2026 | 283,05 | 284,75 | 276,05 | 277,75 | -2,01% | 21,00 |
| 26.08.2026 | 281,50 | 302,70 | 281,50 | 283,45 | 0,00% | - |
| 25.08.2026 | 281,25 | 284,10 | 277,80 | 283,45 | 0,71% | 45,00 |
| 24.08.2026 | 282,10 | 286,95 | 280,50 | 281,45 | -0,28% | 48,00 |
| 21.08.2026 | 280,35 | 284,60 | 278,25 | 282,25 | 0,23% | 17,00 |
| 20.08.2026 | 291,05 | 293,10 | 281,35 | 281,60 | -3,16% | 26,00 |
| 19.08.2026 | 286,30 | 294,75 | 285,40 | 290,80 | 1,29% | 40,00 |
| 18.08.2026 | 291,60 | 293,00 | 285,85 | 287,10 | 0,23% | 15,00 |
| 17.08.2026 | 294,15 | 294,30 | 286,20 | 286,45 | -2,57% | 19,00 |
| 14.08.2026 | 296,60 | 296,60 | 286,80 | 294,00 | -0,54% | 40,00 |
| 13.08.2026 | 301,15 | 301,45 | 291,05 | 295,60 | -1,78% | 35,00 |
| 12.08.2026 | 301,50 | 302,80 | 294,10 | 300,95 | 0,08% | - |
| 11.08.2026 | 300,55 | 302,75 | 297,40 | 300,70 | 0,67% | 3,00 |
| 10.08.2026 | 290,90 | 299,00 | 290,90 | 298,70 | 2,05% | 31,00 |
| 07.08.2026 | 292,70 | 293,95 | 288,45 | 292,70 | 0,69% | 12,00 |
| 06.08.2026 | 291,70 | 297,75 | 290,15 | 290,70 | -0,45% | 16,00 |
| 05.08.2026 | 292,30 | 293,50 | 286,00 | 292,00 | 0,45% | 25,00 |
| 04.08.2026 | 296,95 | 298,25 | 288,45 | 290,70 | -1,91% | 23,00 |
| 03.08.2026 | 284,50 | 296,80 | 283,45 | 296,35 | 4,33% | 77,00 |
| 31.07.2026 | 283,15 | 288,90 | 0,00 | 284,05 | -5,17% | 154,00 |
| 30.07.2026 | 306,50 | 310,20 | 299,20 | 299,55 | -2,46% | 33,00 |
| 29.07.2026 | 303,95 | 309,65 | 301,40 | 307,10 | 1,39% | 29,00 |
| 28.07.2026 | 295,45 | 309,70 | 295,25 | 302,90 | 2,35% | 14,00 |
| 27.07.2026 | 287,65 | 297,80 | 287,65 | 295,95 | 2,05% | 64,00 |
| 24.07.2026 | 280,35 | 290,35 | 279,45 | 290,00 | 3,76% | 99,00 |
| 23.07.2026 | 273,75 | 280,20 | 269,80 | 279,50 | 2,70% | 12,00 |
| 22.07.2026 | 275,70 | 279,80 | 271,80 | 272,15 | -1,72% | 50,00 |
| 21.07.2026 | 280,60 | 281,20 | 273,05 | 276,90 | -0,86% | 40,00 |
| 20.07.2026 | 279,65 | 282,25 | 277,90 | 279,30 | 0,31% | - |
| 17.07.2026 | 273,65 | 289,85 | 273,65 | 278,45 | -3,60% | 4,00 |
| 16.07.2026 | 276,25 | 292,70 | 274,65 | 288,85 | 5,83% | - |
| 15.07.2026 | 272,80 | 277,50 | 270,75 | 272,95 | 0,04% | 4,00 |
| 14.07.2026 | 291,10 | 293,75 | 268,00 | 272,85 | -6,33% | 15,00 |
| 13.07.2026 | 288,90 | 294,25 | 287,35 | 291,30 | 0,83% | 56,00 |
| 10.07.2026 | 286,20 | 290,05 | 285,00 | 288,90 | 1,12% | 10,00 |
| 09.07.2026 | 286,05 | 288,70 | 282,25 | 285,70 | -0,52% | - |
| 08.07.2026 | 290,60 | 290,60 | 285,90 | 287,20 | -0,47% | 47,00 |
| 07.07.2026 | 283,80 | 291,45 | 283,05 | 288,55 | 1,39% | 48,00 |
| 06.07.2026 | 285,85 | 289,00 | 278,80 | 284,60 | -1,04% | 35,00 |
| 03.07.2026 | 285,50 | 287,65 | 283,55 | 287,60 | 0,40% | - |
| 02.07.2026 | 275,45 | 286,60 | 272,90 | 286,45 | 4,75% | 63,00 |
| 01.07.2026 | 277,05 | 279,80 | 271,75 | 273,45 | -1,01% | 31,00 |
| 30.06.2026 | 292,45 | 293,05 | 272,80 | 276,25 | -4,48% | 19,00 |
| 29.06.2026 | 293,35 | 295,45 | 288,30 | 289,20 | -0,55% | 30,00 |
| 26.06.2026 | 278,30 | 292,25 | 275,85 | 290,80 | 4,12% | 10,00 |
| 25.06.2026 | 276,15 | 283,15 | 275,90 | 279,30 | 0,92% | 50,00 |
| 24.06.2026 | 272,35 | 280,90 | 271,55 | 276,75 | 1,82% | 7,00 |
| 23.06.2026 | 266,70 | 273,85 | 264,50 | 271,80 | 2,01% | - |
| 22.06.2026 | 270,50 | 271,25 | 265,40 | 266,45 | -1,50% | 30,00 |
| 19.06.2026 | 268,15 | 272,50 | 268,15 | 270,50 | -0,02% | 5,00 |
| 18.06.2026 | 260,35 | 271,25 | 260,35 | 270,55 | 3,88% | 253,00 |
| 17.06.2026 | 268,05 | 268,70 | 259,55 | 260,45 | -2,53% | 45,00 |
| 16.06.2026 | 265,80 | 269,30 | 263,90 | 267,20 | 0,87% | 50,00 |
| 15.06.2026 | 269,90 | 272,40 | 264,55 | 264,90 | -1,69% | 86,00 |
| 12.06.2026 | 266,10 | 271,50 | 261,30 | 269,45 | 1,39% | 140,00 |
| 11.06.2026 | 267,75 | 272,50 | 262,90 | 265,75 | -0,39% | 33,00 |
| 10.06.2026 | 272,00 | 272,85 | 266,35 | 266,80 | -2,09% | 38,00 |
| 09.06.2026 | 261,85 | 272,85 | 260,75 | 272,50 | 4,17% | 77,00 |
| 08.06.2026 | 265,35 | 268,25 | 261,05 | 261,60 | -1,17% | 109,00 |
| 05.06.2026 | 261,40 | 268,05 | 257,35 | 264,70 | 2,34% | 3,00 |
| 04.06.2026 | 254,35 | 263,35 | 252,10 | 258,65 | 2,23% | 55,00 |
| 03.06.2026 | 255,20 | 256,20 | 251,45 | 253,00 | -0,14% | 6,00 |
| 02.06.2026 | 258,15 | 258,95 | 250,20 | 253,35 | -2,01% | 129,00 |
| 01.06.2026 | 261,65 | 263,60 | 256,70 | 258,55 | -1,95% | 144,00 |
| 29.05.2026 | 265,75 | 266,50 | 261,30 | 263,70 | -0,08% | - |
| 28.05.2026 | 263,15 | 267,00 | 261,00 | 263,90 | 0,19% | 1,00 |
| 27.05.2026 | 268,80 | 270,80 | 258,25 | 263,40 | -2,15% | 22,00 |
| 26.05.2026 | 273,85 | 274,35 | 267,10 | 269,20 | -2,23% | 8,00 |
| 25.05.2026 | 270,35 | 275,90 | 270,35 | 275,35 | 0,97% | 6,00 |
| 22.05.2026 | 270,35 | 274,60 | 266,45 | 272,70 | 0,83% | 2,00 |
| 21.05.2026 | 276,35 | 277,70 | 270,15 | 270,45 | -2,33% | 17,00 |
| 20.05.2026 | 273,80 | 277,70 | 271,45 | 276,90 | 1,10% | 27,00 |
| 19.05.2026 | 268,55 | 274,60 | 267,00 | 273,90 | 1,69% | 62,00 |
| 18.05.2026 | 263,85 | 270,30 | 262,00 | 269,35 | 2,14% | 27,00 |
| 15.05.2026 | 262,85 | 267,70 | 261,00 | 263,70 | 0,53% | 74,00 |
| 14.05.2026 | 258,65 | 262,35 | 255,35 | 262,30 | 1,55% | 31,00 |
| 13.05.2026 | 253,05 | 259,30 | 248,20 | 258,30 | 2,38% | 94,00 |
| 12.05.2026 | 241,10 | 252,45 | 238,70 | 252,30 | 5,19% | 110,00 |
| 11.05.2026 | 242,85 | 244,95 | 238,60 | 239,85 | -1,13% | 353,00 |
| 08.05.2026 | 251,65 | 255,00 | 241,90 | 242,60 | -3,52% | 105,00 |
| 07.05.2026 | 248,85 | 253,65 | 247,85 | 251,45 | 1,23% | 137,00 |
| 06.05.2026 | 251,80 | 253,95 | 246,75 | 248,40 | -1,39% | 170,00 |
| 05.05.2026 | 250,10 | 253,85 | 248,10 | 251,90 | 1,12% | 153,00 |
| 04.05.2026 | 251,45 | 254,00 | 248,70 | 249,10 | -7,31% | 282,00 |
| 30.04.2026 | 269,35 | 271,25 | 266,00 | 268,75 | 0,07% | 21,00 |
| 29.04.2026 | 273,50 | 276,20 | 266,30 | 268,55 | -2,15% | 66,00 |
| 28.04.2026 | 279,45 | 283,75 | 273,30 | 274,45 | -2,26% | 70,00 |
| 27.04.2026 | 279,25 | 281,70 | 276,70 | 280,80 | 0,38% | 16,00 |
| 24.04.2026 | 282,15 | 282,75 | 277,60 | 279,75 | -0,67% | 17,00 |