376,620$
-0,44%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 376,48 | 379,53 | 371,27 | 376,62 | -0,44% | 1.500.577,00 |
| 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 |
| 03.03.2025 | 388,76 | 397,32 | 388,35 | 394,88 | 2,25% | 1.235.073,00 |
| 28.02.2025 | 390,77 | 393,82 | 379,61 | 386,19 | -0,70% | 2.755.416,00 |
| 27.02.2025 | 393,13 | 393,84 | 388,51 | 388,90 | -0,72% | 997.002,00 |
| 26.02.2025 | 391,55 | 396,67 | 389,33 | 391,74 | 0,37% | 867.666,00 |
| 25.02.2025 | 389,30 | 391,37 | 385,07 | 390,30 | 0,61% | 1.663.868,00 |
| 24.02.2025 | 381,99 | 390,28 | 380,51 | 387,92 | 1,34% | 1.312.873,00 |
| 21.02.2025 | 382,88 | 387,52 | 380,10 | 382,78 | -0,94% | 1.268.377,00 |
| 20.02.2025 | 386,89 | 388,00 | 383,30 | 386,41 | -0,54% | 930.244,00 |
| 19.02.2025 | 384,67 | 388,63 | 384,26 | 388,52 | 0,75% | 827.056,00 |
| 18.02.2025 | 383,43 | 385,71 | 379,36 | 385,61 | 0,11% | 1.338.392,00 |
| 14.02.2025 | 390,03 | 391,48 | 384,50 | 385,18 | -0,82% | 1.267.884,00 |
| 13.02.2025 | 386,10 | 388,80 | 383,44 | 388,37 | 0,71% | 916.180,00 |
| 12.02.2025 | 388,56 | 389,73 | 382,04 | 385,63 | -1,24% | 1.161.263,00 |
| 11.02.2025 | 391,75 | 393,45 | 389,00 | 390,48 | -0,54% | 881.425,00 |
| 10.02.2025 | 393,48 | 393,96 | 390,37 | 392,60 | 0,31% | 1.259.983,00 |
| 07.02.2025 | 396,67 | 397,23 | 390,61 | 391,40 | -1,18% | 1.025.406,00 |
| 06.02.2025 | 400,25 | 400,25 | 395,91 | 396,07 | -0,76% | 1.119.809,00 |
| 05.02.2025 | 395,00 | 399,85 | 393,42 | 399,09 | 1,71% | 995.584,00 |
| 04.02.2025 | 391,33 | 393,07 | 388,24 | 392,39 | 0,32% | 1.105.949,00 |
| 03.02.2025 | 389,00 | 394,13 | 387,00 | 391,14 | -0,04% | 985.038,00 |
| 31.01.2025 | 391,00 | 397,56 | 390,00 | 391,29 | 0,22% | 1.547.924,00 |
| 30.01.2025 | 393,38 | 400,55 | 389,30 | 390,43 | -0,16% | 1.678.345,00 |
| 29.01.2025 | 395,00 | 396,71 | 386,77 | 391,07 | -1,03% | 3.319.559,00 |
| 28.01.2025 | 401,12 | 406,19 | 394,59 | 395,15 | -1,19% | 1.938.555,00 |
| 27.01.2025 | 395,80 | 400,34 | 394,54 | 399,90 | 1,42% | 1.579.135,00 |
| 24.01.2025 | 391,80 | 394,68 | 389,82 | 394,31 | 0,21% | 1.328.067,00 |
| 23.01.2025 | 390,10 | 394,59 | 389,45 | 393,50 | 0,77% | 1.389.538,00 |
| 22.01.2025 | 393,19 | 395,00 | 388,89 | 390,49 | -1,35% | 1.989.907,00 |
| 21.01.2025 | 389,64 | 396,21 | 387,90 | 395,85 | 3,24% | 2.087.246,00 |
| 17.01.2025 | 385,00 | 385,82 | 379,00 | 383,42 | 0,43% | 1.727.128,00 |
| 16.01.2025 | 376,65 | 381,82 | 372,07 | 381,79 | 3,58% | 1.501.110,00 |
| 15.01.2025 | 365,70 | 370,05 | 363,66 | 368,61 | 1,60% | 1.484.846,00 |
| 14.01.2025 | 362,32 | 363,61 | 359,32 | 362,80 | 0,50% | 1.175.799,00 |
| 13.01.2025 | 364,78 | 367,85 | 360,76 | 360,98 | -1,28% | 1.400.583,00 |
| 10.01.2025 | 361,43 | 368,82 | 361,16 | 365,66 | 0,43% | 1.301.196,00 |
| 08.01.2025 | 361,30 | 364,95 | 354,73 | 364,10 | 2,51% | 1.534.717,00 |
| 07.01.2025 | 361,10 | 362,47 | 351,85 | 355,18 | -1,71% | 1.930.790,00 |
| 06.01.2025 | 360,76 | 362,44 | 358,02 | 361,36 | -0,04% | 1.264.209,00 |
| 03.01.2025 | 360,69 | 362,00 | 358,30 | 361,52 | 0,78% | 804.437,00 |
| 02.01.2025 | 362,24 | 362,48 | 356,82 | 358,72 | -0,37% | 855.827,00 |
| 31.12.2024 | 361,90 | 364,58 | 358,24 | 360,05 | -0,61% | 821.834,00 |
| 30.12.2024 | 364,11 | 364,11 | 358,67 | 362,26 | -1,32% | 805.792,00 |