242,500€
-3,56%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 281,50 | 284,05 | 278,40 | 281,65 | 0,09% | 84,00 |
| 22.04.2026 | 279,90 | 285,75 | 279,55 | 281,40 | 0,75% | 106,00 |
| 21.04.2026 | 286,40 | 289,00 | 278,95 | 279,30 | -2,55% | 42,00 |
| 20.04.2026 | 291,80 | 292,55 | 286,25 | 286,60 | -1,34% | 12,00 |
| 17.04.2026 | 287,05 | 294,05 | 286,10 | 290,50 | 1,48% | - |
| 16.04.2026 | 290,00 | 291,00 | 285,95 | 286,25 | -0,97% | 71,00 |
| 15.04.2026 | 293,10 | 295,50 | 288,95 | 289,05 | -1,90% | 75,00 |
| 14.04.2026 | 295,50 | 298,10 | 292,40 | 294,65 | 0,34% | 20,00 |
| 13.04.2026 | 291,60 | 295,15 | 285,75 | 293,65 | 1,57% | 48,00 |
| 10.04.2026 | 290,40 | 294,20 | 287,60 | 289,10 | -0,09% | 80,00 |
| 09.04.2026 | 291,55 | 291,55 | 286,40 | 289,35 | -0,43% | 7,00 |
| 08.04.2026 | 285,65 | 290,85 | 285,65 | 290,60 | 1,54% | 66,00 |
| 07.04.2026 | 287,30 | 289,40 | 283,65 | 286,20 | 0,03% | 166,00 |
| 02.04.2026 | 284,25 | 288,20 | 281,35 | 286,10 | 0,63% | 79,00 |
| 01.04.2026 | 284,10 | 288,00 | 281,70 | 284,30 | 0,51% | 30,00 |
| 31.03.2026 | 286,50 | 288,80 | 277,35 | 282,85 | -0,56% | 112,00 |
| 30.03.2026 | 283,25 | 289,45 | 283,25 | 284,45 | -0,30% | 29,00 |
| 27.03.2026 | 289,45 | 291,00 | 282,85 | 285,30 | -1,11% | 5,00 |
| 26.03.2026 | 282,10 | 293,90 | 279,10 | 288,50 | 2,05% | 109,00 |
| 25.03.2026 | 283,80 | 288,35 | 280,95 | 282,70 | -0,63% | 50,00 |
| 24.03.2026 | 286,60 | 287,60 | 282,90 | 284,50 | -0,82% | 232,00 |
| 23.03.2026 | 290,10 | 297,05 | 286,60 | 286,85 | -1,29% | 59,00 |
| 20.03.2026 | 294,30 | 299,35 | 289,40 | 290,60 | -0,95% | 75,00 |
| 19.03.2026 | 298,20 | 303,45 | 293,40 | 293,40 | -2,78% | 11,00 |
| 18.03.2026 | 302,60 | 304,75 | 297,20 | 301,80 | -0,51% | 36,00 |
| 17.03.2026 | 303,85 | 308,30 | 302,90 | 303,35 | 0,26% | 89,00 |
| 16.03.2026 | 295,10 | 303,30 | 294,30 | 302,55 | 2,06% | 41,00 |
| 13.03.2026 | 295,25 | 300,10 | 292,45 | 296,45 | 0,78% | 56,00 |
| 12.03.2026 | 299,70 | 303,45 | 285,30 | 294,15 | -1,64% | 160,00 |
| 11.03.2026 | 310,90 | 312,35 | 293,25 | 299,05 | -3,49% | 94,00 |
| 10.03.2026 | 314,25 | 317,45 | 307,75 | 309,85 | -1,88% | 20,00 |
| 09.03.2026 | 311,30 | 316,30 | 305,95 | 315,80 | 0,56% | 36,00 |
| 06.03.2026 | 318,75 | 322,25 | 307,85 | 314,05 | -1,57% | 11,00 |
| 05.03.2026 | 328,20 | 330,50 | 317,55 | 319,05 | -3,26% | - |
| 04.03.2026 | 330,30 | 332,05 | 327,80 | 329,80 | -0,23% | 7,00 |
| 03.03.2026 | 331,05 | 335,45 | 325,15 | 330,55 | -0,33% | 51,00 |
| 02.03.2026 | 323,65 | 332,50 | 321,00 | 331,65 | 1,30% | 152,00 |
| 27.02.2026 | 325,50 | 328,60 | 324,30 | 327,40 | -0,20% | 98,00 |
| 26.02.2026 | 325,20 | 328,65 | 324,45 | 328,05 | 0,78% | 5,00 |
| 25.02.2026 | 323,90 | 327,55 | 322,80 | 325,50 | 0,43% | 2,00 |
| 24.02.2026 | 326,40 | 328,55 | 321,85 | 324,10 | -0,60% | 34,00 |
| 23.02.2026 | 322,55 | 328,60 | 318,85 | 326,05 | 1,01% | 42,00 |
| 20.02.2026 | 316,55 | 322,85 | 314,80 | 322,80 | 1,88% | 14,00 |
| 19.02.2026 | 319,65 | 320,90 | 313,50 | 316,85 | -0,84% | 9,00 |
| 18.02.2026 | 311,45 | 320,10 | 310,35 | 319,55 | 2,16% | 37,00 |
| 17.02.2026 | 308,50 | 316,80 | 306,75 | 312,80 | 1,41% | 6,00 |
| 16.02.2026 | 308,45 | 310,25 | 306,20 | 308,45 | -0,27% | 1,00 |
| 13.02.2026 | 308,20 | 318,05 | 306,90 | 309,30 | -0,37% | 15,00 |
| 12.02.2026 | 306,40 | 313,05 | 301,90 | 310,45 | 1,60% | - |
| 11.02.2026 | 303,10 | 306,50 | 300,20 | 305,55 | 0,16% | 37,00 |
| 10.02.2026 | 299,00 | 310,40 | 298,50 | 305,05 | 1,94% | 63,00 |
| 09.02.2026 | 301,10 | 303,35 | 293,40 | 299,25 | -0,80% | 92,00 |
| 06.02.2026 | 310,45 | 310,45 | 300,00 | 301,65 | -2,09% | 81,00 |
| 05.02.2026 | 309,50 | 311,70 | 304,05 | 308,10 | -0,21% | 18,00 |
| 04.02.2026 | 305,50 | 312,65 | 303,00 | 308,75 | 1,56% | 22,00 |
| 03.02.2026 | 314,00 | 315,35 | 303,65 | 304,00 | -2,88% | - |
| 02.02.2026 | 310,35 | 313,60 | 308,40 | 313,00 | 1,71% | 53,00 |
| 30.01.2026 | 303,55 | 314,15 | 297,80 | 307,75 | 4,18% | 189,00 |
| 29.01.2026 | 296,15 | 300,75 | 293,05 | 295,40 | -1,43% | 51,00 |
| 28.01.2026 | 297,45 | 301,90 | 292,60 | 299,70 | 0,93% | 24,00 |
| 27.01.2026 | 302,10 | 302,10 | 296,40 | 296,95 | -1,39% | 144,00 |
| 26.01.2026 | 300,45 | 303,00 | 297,40 | 301,15 | 0,80% | 250,00 |
| 23.01.2026 | 305,20 | 310,20 | 297,70 | 298,75 | -2,24% | 19,00 |
| 22.01.2026 | 310,55 | 312,05 | 305,40 | 305,60 | -1,88% | 5,00 |
| 21.01.2026 | 306,70 | 312,45 | 305,40 | 311,45 | 1,32% | 55,00 |
| 20.01.2026 | 310,65 | 311,35 | 306,10 | 307,40 | -0,76% | 30,00 |
| 19.01.2026 | 311,00 | 313,25 | 306,05 | 309,75 | -1,57% | 8,00 |
| 16.01.2026 | 312,25 | 314,80 | 310,40 | 314,70 | 0,30% | 17,00 |
| 15.01.2026 | 308,40 | 313,95 | 307,30 | 313,75 | 2,07% | 9,00 |
| 14.01.2026 | 305,70 | 307,40 | 300,75 | 307,40 | 1,10% | 2,00 |
| 13.01.2026 | 310,35 | 310,60 | 302,00 | 304,05 | -1,38% | 98,00 |
| 12.01.2026 | 316,10 | 316,10 | 306,90 | 308,30 | -2,68% | 54,00 |
| 09.01.2026 | 314,95 | 318,65 | 313,50 | 316,80 | 0,59% | 1,00 |
| 08.01.2026 | 314,80 | 318,00 | 312,30 | 314,95 | 0,17% | 18,00 |
| 07.01.2026 | 314,55 | 315,30 | 311,45 | 314,40 | 0,32% | 105,00 |
| 06.01.2026 | 298,20 | 313,95 | 295,90 | 313,40 | 4,89% | 187,00 |
| 05.01.2026 | 296,80 | 300,20 | 295,75 | 298,80 | 0,56% | 152,00 |
| 02.01.2026 | 299,40 | 302,80 | 295,35 | 297,15 | -0,90% | 89,00 |
| 30.12.2025 | 302,10 | 303,90 | 299,30 | 299,85 | 0,12% | 3,00 |
| 29.12.2025 | 301,00 | 302,35 | 298,95 | 299,50 | -0,53% | 27,00 |
| 23.12.2025 | 304,80 | 304,80 | 300,35 | 301,10 | -0,74% | 55,00 |
| 22.12.2025 | 303,20 | 304,70 | 300,85 | 303,35 | -0,03% | 41,00 |
| 19.12.2025 | 301,35 | 306,15 | 301,35 | 303,45 | 0,58% | 166,00 |
| 18.12.2025 | 300,30 | 306,60 | 299,20 | 301,70 | 0,43% | 68,00 |
| 17.12.2025 | 300,70 | 304,10 | 299,20 | 300,40 | 0,23% | - |
| 16.12.2025 | 300,95 | 303,05 | 297,00 | 299,70 | -0,66% | 6,00 |
| 15.12.2025 | 301,30 | 303,10 | 298,60 | 301,70 | 0,37% | 93,00 |
| 12.12.2025 | 300,70 | 303,60 | 300,20 | 300,60 | -0,27% | 56,00 |
| 11.12.2025 | 302,55 | 307,80 | 300,50 | 301,40 | 0,00% | 43,00 |
| 10.12.2025 | 300,40 | 303,30 | 299,05 | 301,40 | -0,08% | 21,00 |