291,500€
0,07%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 291,10 | 293,75 | 289,60 | 291,30 | 0,00% | 3,00 |
| 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 |
| 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 |