370,000$
1,39%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 366,21 | 372,95 | 364,27 | 370,00 | 1,39% | 1.288.168,00 |
| 13.10.2025 | 364,16 | 370,60 | 363,37 | 364,92 | 0,09% | 1.116.036,00 |
| 10.10.2025 | 371,50 | 371,80 | 364,60 | 364,60 | -1,51% | 1.260.976,00 |
| 09.10.2025 | 376,15 | 376,91 | 369,81 | 370,20 | -1,36% | 1.393.680,00 |
| 08.10.2025 | 370,34 | 375,81 | 369,34 | 375,29 | 1,64% | 1.507.849,00 |
| 07.10.2025 | 367,22 | 370,00 | 364,93 | 369,24 | 0,81% | 1.382.455,00 |
| 06.10.2025 | 371,00 | 373,50 | 365,00 | 366,28 | -0,03% | 1.606.293,00 |
| 02.10.2025 | 360,90 | 366,80 | 359,17 | 366,40 | 0,62% | 1.641.087,00 |
| 01.10.2025 | 369,77 | 371,17 | 352,64 | 364,15 | -1,49% | 3.191.884,00 |
| 30.09.2025 | 368,46 | 371,25 | 365,90 | 369,67 | -0,06% | 1.650.628,00 |
| 29.09.2025 | 366,66 | 369,89 | 365,04 | 369,88 | 0,23% | 1.392.626,00 |
| 26.09.2025 | 368,57 | 372,30 | 368,57 | 369,02 | 0,12% | 958.298,00 |
| 25.09.2025 | 367,78 | 369,38 | 362,00 | 368,57 | -0,71% | 1.717.011,00 |
| 24.09.2025 | 374,17 | 374,17 | 369,40 | 371,22 | -0,62% | 1.647.510,00 |
| 23.09.2025 | 377,45 | 378,69 | 372,08 | 373,52 | -1,24% | 1.861.732,00 |
| 22.09.2025 | 375,45 | 381,62 | 374,12 | 378,22 | 0,37% | 2.063.429,00 |
| 19.09.2025 | 378,95 | 380,40 | 376,31 | 376,83 | -0,27% | 1.882.704,00 |
| 18.09.2025 | 374,00 | 378,15 | 373,27 | 377,84 | 0,25% | 1.517.885,00 |
| 17.09.2025 | 376,00 | 381,19 | 374,77 | 376,88 | 0,07% | 917.589,00 |
| 16.09.2025 | 375,00 | 378,59 | 375,00 | 376,62 | -0,13% | 1.234.385,00 |
| 15.09.2025 | 384,22 | 386,52 | 376,66 | 377,11 | -1,63% | 837.141,00 |
| 12.09.2025 | 385,93 | 387,80 | 382,71 | 383,34 | -1,40% | 985.297,00 |
| 11.09.2025 | 383,57 | 389,36 | 382,95 | 388,79 | 1,52% | 840.464,00 |
| 10.09.2025 | 391,23 | 392,95 | 381,51 | 382,97 | -2,49% | 930.052,00 |
| 09.09.2025 | 392,86 | 395,90 | 390,39 | 392,76 | -0,09% | 1.018.041,00 |
| 08.09.2025 | 391,58 | 393,53 | 388,16 | 393,11 | 0,20% | 833.054,00 |
| 05.09.2025 | 393,76 | 396,37 | 389,64 | 392,31 | -0,51% | 1.092.332,00 |
| 04.09.2025 | 388,41 | 396,86 | 386,81 | 394,34 | 1,49% | 1.031.819,00 |
| 03.09.2025 | 389,52 | 391,39 | 384,25 | 388,56 | -0,35% | 885.407,00 |
| 02.09.2025 | 388,42 | 390,90 | 386,01 | 389,94 | -0,38% | 926.318,00 |
| 29.08.2025 | 389,77 | 391,99 | 388,35 | 391,41 | 0,45% | 672.519,00 |
| 28.08.2025 | 391,12 | 392,50 | 387,92 | 389,67 | -0,89% | 863.876,00 |
| 27.08.2025 | 393,51 | 395,11 | 391,67 | 393,15 | -0,30% | 648.755,00 |
| 26.08.2025 | 389,72 | 394,96 | 389,70 | 394,33 | 0,88% | 1.059.078,00 |
| 25.08.2025 | 393,67 | 395,35 | 389,35 | 390,88 | -0,85% | 965.264,00 |
| 22.08.2025 | 385,75 | 395,23 | 384,33 | 394,22 | 2,44% | 891.696,00 |
| 21.08.2025 | 389,83 | 390,91 | 384,58 | 384,83 | -1,80% | 1.031.492,00 |
| 20.08.2025 | 390,43 | 395,37 | 390,11 | 391,87 | 0,49% | 1.384.024,00 |
| 19.08.2025 | 380,52 | 390,30 | 380,24 | 389,94 | 2,18% | 1.655.134,00 |
| 18.08.2025 | 381,57 | 382,98 | 380,57 | 381,61 | -0,08% | 1.099.282,00 |
| 15.08.2025 | 379,66 | 383,14 | 378,70 | 381,91 | 0,90% | 1.059.559,00 |
| 14.08.2025 | 377,63 | 379,44 | 374,52 | 378,52 | -0,11% | 1.612.966,00 |
| 13.08.2025 | 377,15 | 379,33 | 374,53 | 378,95 | 0,62% | 1.503.591,00 |
| 12.08.2025 | 377,30 | 379,17 | 374,68 | 376,61 | -0,02% | 942.522,00 |
| 11.08.2025 | 376,86 | 379,29 | 375,27 | 376,67 | -0,24% | 1.111.317,00 |
| 08.08.2025 | 376,94 | 379,81 | 376,06 | 377,58 | 0,32% | 962.484,00 |
| 07.08.2025 | 377,00 | 381,34 | 373,72 | 376,37 | 0,38% | 1.182.629,00 |
| 06.08.2025 | 380,48 | 381,24 | 374,32 | 374,94 | -1,55% | 1.471.442,00 |
| 05.08.2025 | 381,05 | 382,83 | 379,13 | 380,86 | -0,17% | 1.048.115,00 |
| 04.08.2025 | 378,23 | 384,46 | 378,23 | 381,49 | 0,98% | 1.344.577,00 |
| 01.08.2025 | 372,32 | 383,09 | 372,32 | 377,79 | -3,80% | 2.970.532,00 |
| 31.07.2025 | 399,96 | 401,99 | 392,07 | 392,73 | -1,92% | 2.292.481,00 |
| 30.07.2025 | 400,13 | 403,22 | 398,00 | 400,41 | -0,04% | 1.077.107,00 |
| 29.07.2025 | 401,20 | 403,92 | 399,31 | 400,57 | -0,03% | 967.694,00 |
| 28.07.2025 | 402,45 | 404,14 | 399,25 | 400,69 | -0,70% | 885.848,00 |
| 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 |