403,530$
1,73%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 396,46 | 403,79 | 396,40 | 403,53 | 1,73% | 892.515,00 |
| 24.07.2025 | 401,00 | 402,63 | 396,30 | 396,66 | -1,07% | 1.697.378,00 |
| 23.07.2025 | 398,07 | 404,87 | 393,19 | 400,93 | 1,46% | 1.455.124,00 |
| 22.07.2025 | 389,61 | 395,70 | 389,52 | 395,15 | 2,02% | 1.010.977,00 |
| 21.07.2025 | 388,02 | 391,56 | 386,67 | 387,32 | -0,53% | 790.271,00 |
| 18.07.2025 | 391,16 | 393,00 | 387,86 | 389,40 | 0,13% | 1.704.925,00 |
| 17.07.2025 | 389,95 | 392,05 | 385,19 | 388,90 | -0,50% | 1.039.118,00 |
| 16.07.2025 | 390,89 | 391,42 | 385,93 | 390,87 | 0,07% | 1.067.063,00 |
| 15.07.2025 | 392,02 | 392,77 | 387,63 | 390,59 | -0,22% | 1.427.247,00 |
| 14.07.2025 | 387,62 | 392,95 | 386,04 | 391,46 | 0,51% | 1.265.145,00 |
| 11.07.2025 | 392,39 | 392,98 | 387,44 | 389,46 | -1,35% | 801.012,00 |
| 10.07.2025 | 391,45 | 397,46 | 390,91 | 394,77 | 0,69% | 1.159.092,00 |
| 09.07.2025 | 390,35 | 392,79 | 387,14 | 392,05 | 0,65% | 867.987,00 |
| 08.07.2025 | 390,38 | 393,73 | 388,60 | 389,50 | -0,77% | 1.192.707,00 |
| 07.07.2025 | 393,17 | 395,27 | 390,17 | 392,51 | -0,70% | 1.295.532,00 |
| 03.07.2025 | 393,63 | 395,50 | 390,31 | 395,28 | 0,89% | 536.295,00 |
| 02.07.2025 | 394,09 | 396,82 | 388,21 | 391,81 | -1,24% | 1.129.451,00 |
| 01.07.2025 | 392,59 | 399,74 | 392,59 | 396,74 | 0,28% | 1.191.128,00 |
| 30.06.2025 | 393,48 | 395,87 | 390,71 | 395,63 | 0,53% | 1.133.355,00 |
| 27.06.2025 | 390,05 | 396,15 | 390,05 | 393,55 | 0,81% | 2.158.856,00 |
| 26.06.2025 | 393,46 | 396,25 | 388,86 | 390,40 | -0,47% | 1.345.036,00 |
| 25.06.2025 | 385,73 | 393,26 | 385,27 | 392,23 | 1,49% | 1.914.419,00 |
| 24.06.2025 | 380,37 | 388,12 | 377,64 | 386,46 | 1,93% | 1.738.554,00 |
| 23.06.2025 | 374,53 | 379,49 | 372,48 | 379,16 | 0,96% | 1.267.594,00 |
| 20.06.2025 | 374,14 | 377,90 | 373,77 | 375,56 | 0,62% | 2.003.559,00 |
| 18.06.2025 | 374,07 | 376,64 | 372,05 | 373,26 | -0,03% | 854.682,00 |
| 17.06.2025 | 376,44 | 376,99 | 370,85 | 373,37 | -0,99% | 1.337.943,00 |
| 16.06.2025 | 378,20 | 381,61 | 375,96 | 377,12 | -0,05% | 963.288,00 |
| 13.06.2025 | 377,48 | 382,35 | 376,79 | 377,30 | -0,84% | 861.798,00 |
| 12.06.2025 | 380,26 | 381,59 | 378,02 | 380,49 | -0,15% | 871.156,00 |
| 11.06.2025 | 384,39 | 385,42 | 379,80 | 381,08 | -1,03% | 791.743,00 |
| 10.06.2025 | 383,95 | 386,29 | 381,83 | 385,05 | 0,72% | 951.186,00 |
| 09.06.2025 | 383,37 | 384,03 | 377,60 | 382,28 | -0,42% | 940.437,00 |
| 06.06.2025 | 384,55 | 388,69 | 382,80 | 383,89 | 0,21% | 662.301,00 |
| 05.06.2025 | 383,35 | 384,60 | 381,66 | 383,10 | 0,14% | 893.143,00 |
| 04.06.2025 | 382,17 | 383,83 | 380,59 | 382,55 | 0,40% | 819.048,00 |
| 03.06.2025 | 379,39 | 382,13 | 377,61 | 381,01 | 0,04% | 1.087.164,00 |
| 02.06.2025 | 380,54 | 381,07 | 375,55 | 380,86 | -0,47% | 837.003,00 |
| 30.05.2025 | 381,71 | 384,16 | 378,47 | 382,64 | 0,08% | 1.988.170,00 |
| 29.05.2025 | 381,18 | 384,66 | 378,48 | 382,35 | 0,52% | 835.987,00 |
| 28.05.2025 | 381,50 | 385,35 | 379,73 | 380,39 | -0,88% | 1.158.029,00 |
| 27.05.2025 | 381,71 | 385,40 | 380,00 | 383,78 | 1,90% | 1.099.073,00 |
| 23.05.2025 | 375,55 | 379,53 | 371,27 | 376,62 | -0,44% | 1.579.806,00 |
| 22.05.2025 | 378,47 | 380,62 | 375,86 | 378,28 | -0,39% | 1.047.942,00 |
| 21.05.2025 | 386,00 | 388,62 | 379,16 | 379,75 | -2,52% | 1.451.770,00 |
| 20.05.2025 | 392,50 | 393,32 | 387,99 | 389,55 | -1,30% | 1.035.580,00 |
| 19.05.2025 | 393,65 | 394,92 | 390,00 | 394,69 | 0,12% | 1.072.259,00 |
| 16.05.2025 | 391,26 | 394,49 | 389,60 | 394,21 | 0,51% | 1.110.317,00 |
| 15.05.2025 | 388,51 | 392,63 | 384,58 | 392,20 | 1,52% | 1.124.276,00 |
| 14.05.2025 | 387,87 | 388,02 | 384,76 | 386,32 | -0,31% | 1.101.035,00 |
| 13.05.2025 | 389,75 | 390,46 | 385,78 | 387,53 | -0,14% | 824.993,00 |
| 12.05.2025 | 389,07 | 392,42 | 386,50 | 388,08 | 1,88% | 1.353.632,00 |
| 09.05.2025 | 381,92 | 384,55 | 380,28 | 380,92 | -0,40% | 753.900,00 |
| 08.05.2025 | 384,99 | 388,32 | 382,36 | 382,46 | -0,42% | 924.326,00 |
| 07.05.2025 | 378,16 | 384,58 | 376,30 | 384,06 | 1,73% | 1.190.220,00 |
| 06.05.2025 | 378,89 | 381,57 | 373,98 | 377,52 | -1,01% | 1.756.551,00 |
| 05.05.2025 | 377,67 | 383,99 | 373,05 | 381,36 | 0,83% | 1.618.837,00 |
| 02.05.2025 | 374,95 | 379,33 | 363,08 | 378,22 | 1,13% | 3.708.728,00 |
| 01.05.2025 | 373,25 | 376,18 | 368,54 | 373,99 | 0,02% | 1.611.428,00 |
| 30.04.2025 | 369,74 | 375,16 | 366,56 | 373,92 | 0,81% | 2.249.795,00 |
| 29.04.2025 | 366,32 | 372,32 | 365,81 | 370,92 | 1,21% | 1.103.533,00 |
| 28.04.2025 | 365,90 | 368,95 | 363,91 | 366,49 | 0,39% | 1.217.540,00 |
| 25.04.2025 | 361,22 | 366,23 | 359,38 | 365,06 | 1,11% | 1.462.537,00 |
| 24.04.2025 | 358,36 | 361,33 | 354,47 | 361,05 | 1,10% | 1.288.745,00 |
| 23.04.2025 | 355,10 | 368,36 | 355,10 | 357,11 | 2,58% | 1.502.179,00 |
| 22.04.2025 | 342,14 | 349,45 | 341,51 | 348,12 | 2,51% | 1.453.378,00 |
| 21.04.2025 | 345,57 | 345,64 | 335,12 | 339,59 | -1,99% | 1.312.244,00 |
| 17.04.2025 | 346,17 | 351,04 | 343,19 | 346,50 | -0,05% | 1.349.941,00 |
| 16.04.2025 | 347,14 | 352,58 | 343,58 | 346,67 | -0,04% | 1.297.268,00 |
| 15.04.2025 | 353,83 | 355,39 | 345,99 | 346,80 | -1,87% | 1.528.888,00 |
| 14.04.2025 | 353,76 | 358,00 | 349,14 | 353,42 | 0,90% | 1.249.569,00 |
| 11.04.2025 | 350,11 | 353,11 | 341,74 | 350,28 | 0,54% | 1.663.390,00 |
| 10.04.2025 | 357,73 | 359,46 | 337,45 | 348,39 | -4,02% | 2.668.939,00 |
| 09.04.2025 | 335,00 | 364,40 | 330,00 | 362,97 | 7,59% | 3.127.333,00 |
| 08.04.2025 | 355,47 | 357,47 | 332,32 | 337,37 | -2,31% | 1.977.290,00 |
| 07.04.2025 | 329,38 | 357,59 | 329,16 | 345,34 | -0,13% | 4.198.005,00 |
| 04.04.2025 | 361,08 | 362,07 | 344,81 | 345,80 | -6,07% | 3.955.857,00 |
| 03.04.2025 | 367,97 | 374,56 | 361,59 | 368,15 | -2,47% | 3.305.884,00 |
| 02.04.2025 | 369,50 | 378,35 | 366,69 | 377,46 | 1,11% | 1.796.758,00 |
| 01.04.2025 | 367,40 | 374,04 | 366,61 | 373,30 | 0,28% | 1.177.931,00 |
| 31.03.2025 | 361,57 | 374,20 | 361,02 | 372,25 | 2,13% | 1.922.781,00 |
| 28.03.2025 | 368,51 | 368,51 | 363,27 | 364,50 | -0,83% | 1.273.285,00 |
| 27.03.2025 | 367,30 | 370,00 | 365,49 | 367,54 | -0,06% | 1.138.800,00 |
| 26.03.2025 | 371,50 | 372,61 | 359,99 | 367,77 | -1,37% | 1.653.965,00 |
| 25.03.2025 | 375,07 | 379,04 | 370,22 | 372,87 | -0,37% | 864.130,00 |
| 24.03.2025 | 373,52 | 377,23 | 372,67 | 374,27 | 0,85% | 1.124.125,00 |
| 21.03.2025 | 372,69 | 374,79 | 366,49 | 371,11 | -0,83% | 2.369.433,00 |
| 20.03.2025 | 377,27 | 378,26 | 373,32 | 374,22 | -1,01% | 1.508.269,00 |
| 19.03.2025 | 376,54 | 380,89 | 374,61 | 378,05 | 0,57% | 1.551.687,00 |
| 18.03.2025 | 374,00 | 376,72 | 372,77 | 375,91 | 0,65% | 1.774.344,00 |
| 17.03.2025 | 368,48 | 376,69 | 368,00 | 373,49 | 1,07% | 1.235.954,00 |
| 14.03.2025 | 365,20 | 371,76 | 362,61 | 369,53 | 1,61% | 1.734.315,00 |
| 13.03.2025 | 365,05 | 367,28 | 361,03 | 363,66 | -0,05% | 1.965.561,00 |
| 12.03.2025 | 368,97 | 371,11 | 361,33 | 363,84 | -0,40% | 1.559.924,00 |
| 11.03.2025 | 368,15 | 369,52 | 363,10 | 365,29 | -1,30% | 1.637.997,00 |
| 10.03.2025 | 374,12 | 377,09 | 367,29 | 370,12 | -2,42% | 2.161.415,00 |
| 07.03.2025 | 379,55 | 381,00 | 367,45 | 379,30 | -0,79% | 1.961.465,00 |
| 06.03.2025 | 390,86 | 393,47 | 380,00 | 382,31 | -3,38% | 1.257.898,00 |
| 05.03.2025 | 387,73 | 398,00 | 387,01 | 395,69 | 1,48% | 1.103.498,00 |
| 04.03.2025 | 393,90 | 396,44 | 388,77 | 389,92 | -1,26% | 1.686.185,00 |