282,550€
-1,58%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 286,50 | 291,90 | 282,05 | 282,65 | -1,55% | 40,00 |
| 11.11.2026 | 290,30 | 290,80 | 284,35 | 287,10 | -0,69% | 91,00 |
| 10.11.2026 | 290,20 | 292,90 | 284,65 | 289,10 | -0,86% | 1,00 |
| 09.11.2026 | 292,45 | 295,70 | 290,05 | 291,60 | 0,14% | 73,00 |
| 06.11.2026 | 296,10 | 298,80 | 288,85 | 291,20 | -3,22% | 13,00 |
| 05.11.2026 | 301,10 | 309,30 | 300,35 | 300,90 | -0,77% | 83,00 |
| 04.11.2026 | 275,60 | 305,15 | 275,25 | 303,25 | 9,91% | 59,00 |
| 03.11.2026 | 271,75 | 279,35 | 271,25 | 275,90 | 0,56% | 3,00 |
| 02.11.2026 | 261,80 | 274,40 | 257,70 | 274,35 | 4,99% | 13,00 |
| 30.10.2026 | 247,85 | 268,50 | 246,75 | 261,30 | 4,73% | 405,00 |
| 29.10.2026 | 273,65 | 279,90 | 248,10 | 249,50 | -8,67% | 72,00 |
| 28.10.2026 | 271,05 | 274,20 | 266,05 | 273,20 | 0,18% | 11,00 |
| 27.10.2026 | 273,85 | 275,85 | 268,35 | 272,70 | -0,37% | 24,00 |
| 26.10.2026 | 275,05 | 277,00 | 270,35 | 273,70 | -0,55% | 27,00 |
| 23.10.2026 | 273,85 | 276,50 | 270,85 | 275,20 | 1,01% | 32,00 |
| 22.10.2026 | 264,25 | 276,15 | 263,15 | 272,45 | 3,14% | 34,00 |
| 21.10.2026 | 269,35 | 271,45 | 261,30 | 264,15 | -2,33% | 56,00 |
| 20.10.2026 | 266,65 | 271,50 | 265,70 | 270,45 | 1,35% | 54,00 |
| 19.10.2026 | 263,10 | 268,45 | 258,20 | 266,85 | 1,66% | 9,00 |
| 16.10.2026 | 261,80 | 266,25 | 260,85 | 262,50 | 0,52% | 32,00 |
| 15.10.2026 | 252,85 | 262,30 | 252,05 | 261,15 | 3,12% | 77,00 |
| 14.10.2026 | 252,55 | 255,80 | 250,35 | 253,25 | 0,20% | 72,00 |
| 13.10.2026 | 252,05 | 255,60 | 248,90 | 252,75 | -0,16% | 5,00 |
| 12.10.2026 | 248,65 | 253,30 | 245,60 | 253,15 | 2,30% | 56,00 |
| 09.10.2026 | 246,90 | 251,45 | 245,05 | 247,45 | 0,30% | 60,00 |
| 08.10.2026 | 248,00 | 249,00 | 242,65 | 246,70 | -0,38% | 14,00 |
| 07.10.2026 | 248,80 | 251,80 | 246,00 | 247,65 | 0,16% | 11,00 |
| 06.10.2026 | 253,75 | 256,25 | 241,75 | 247,25 | -2,52% | 30,00 |
| 05.10.2026 | 246,30 | 254,95 | 244,75 | 253,65 | 3,45% | 12,00 |
| 02.10.2026 | 244,85 | 245,85 | 241,75 | 245,20 | 0,57% | 30,00 |
| 01.10.2026 | 244,50 | 246,20 | 241,40 | 243,80 | -0,35% | 10,00 |
| 30.09.2026 | 245,50 | 247,85 | 240,65 | 244,65 | -0,49% | 92,00 |
| 29.09.2026 | 242,40 | 246,95 | 240,60 | 245,85 | 1,61% | 6,00 |
| 28.09.2026 | 239,10 | 243,25 | 238,80 | 241,95 | 1,13% | 12,00 |
| 25.09.2026 | 238,15 | 242,10 | 235,75 | 239,25 | 0,38% | 144,00 |
| 24.09.2026 | 240,60 | 242,40 | 237,35 | 238,35 | -0,69% | 2,00 |
| 23.09.2026 | 241,65 | 243,05 | 238,45 | 240,00 | -0,33% | 51,00 |
| 22.09.2026 | 239,00 | 242,95 | 238,95 | 240,80 | 0,71% | 50,00 |
| 21.09.2026 | 240,90 | 242,00 | 237,30 | 239,10 | -0,46% | 86,00 |
| 18.09.2026 | 246,05 | 247,20 | 240,00 | 240,20 | -2,08% | 41,00 |
| 17.09.2026 | 249,75 | 252,25 | 243,25 | 245,30 | -1,64% | 88,00 |
| 16.09.2026 | 243,85 | 252,60 | 242,70 | 249,40 | 2,61% | 11,00 |
| 15.09.2026 | 245,75 | 246,55 | 240,75 | 243,05 | -0,76% | 78,00 |
| 14.09.2026 | 239,10 | 248,85 | 239,00 | 244,90 | 3,36% | 278,00 |
| 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 |