278,770$
1,26%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 277,00 | 280,17 | 274,30 | 278,77 | 1,26% | 2.787.932,00 |
| 28.09.2026 | 273,50 | 276,94 | 271,10 | 275,31 | 1,08% | 2.356.511,00 |
| 25.09.2026 | 269,93 | 275,84 | 268,69 | 272,36 | 0,97% | 2.266.673,00 |
| 24.09.2026 | 273,22 | 275,71 | 269,73 | 269,75 | -1,34% | 2.290.660,00 |
| 23.09.2026 | 274,46 | 277,10 | 271,45 | 273,40 | -0,61% | 2.571.468,00 |
| 22.09.2026 | 277,00 | 278,99 | 274,99 | 275,09 | 0,33% | 2.339.120,00 |
| 21.09.2026 | 274,58 | 276,87 | 272,00 | 274,19 | -0,34% | 2.707.505,00 |
| 18.09.2026 | 278,02 | 279,26 | 274,37 | 275,12 | -1,79% | 4.627.929,00 |
| 17.09.2026 | 286,10 | 286,13 | 279,09 | 280,13 | -1,63% | 2.240.340,00 |
| 16.09.2026 | 280,34 | 290,51 | 279,88 | 284,76 | 1,16% | 3.385.731,00 |
| 15.09.2026 | 281,00 | 282,69 | 277,62 | 281,50 | -0,13% | 3.454.519,00 |
| 14.09.2026 | 282,31 | 287,17 | 280,67 | 281,87 | 2,29% | 2.930.711,00 |
| 11.09.2026 | 270,72 | 277,00 | 267,00 | 275,56 | 2,06% | 3.708.679,00 |
| 10.09.2026 | 274,62 | 278,00 | 269,64 | 270,01 | -1,95% | 3.018.745,00 |
| 09.09.2026 | 271,83 | 278,75 | 270,85 | 275,39 | -0,38% | 5.473.725,00 |
| 08.09.2026 | 301,51 | 301,51 | 275,10 | 276,43 | -8,81% | 5.872.896,00 |
| 04.09.2026 | 305,00 | 307,55 | 302,51 | 303,13 | -1,58% | 2.401.462,00 |
| 03.09.2026 | 313,96 | 319,50 | 306,50 | 307,99 | -1,35% | 2.652.870,00 |
| 02.09.2026 | 315,06 | 321,75 | 311,38 | 312,19 | -1,64% | 2.168.611,00 |
| 01.09.2026 | 329,83 | 331,50 | 316,85 | 317,40 | -1,98% | 2.063.948,00 |
| 31.08.2026 | 327,79 | 329,50 | 323,12 | 323,80 | -2,08% | 2.018.275,00 |
| 28.08.2026 | 322,61 | 332,72 | 322,12 | 330,69 | 2,66% | 2.224.205,00 |
| 27.08.2026 | 326,85 | 328,45 | 321,60 | 322,12 | -2,29% | 2.160.571,00 |
| 26.08.2026 | 329,13 | 333,39 | 326,41 | 329,67 | -0,28% | 1.568.002,00 |
| 25.08.2026 | 325,07 | 331,75 | 324,00 | 330,59 | 0,85% | 2.202.639,00 |
| 24.08.2026 | 332,07 | 334,87 | 327,01 | 327,81 | -0,50% | 1.877.986,00 |
| 21.08.2026 | 325,91 | 332,55 | 324,00 | 329,45 | 0,53% | 3.163.180,00 |
| 20.08.2026 | 338,26 | 342,35 | 327,47 | 327,70 | -3,61% | 2.222.429,00 |
| 19.08.2026 | 333,13 | 343,90 | 331,00 | 339,98 | 2,60% | 2.178.820,00 |
| 18.08.2026 | 337,00 | 339,24 | 331,04 | 331,37 | -0,09% | 3.149.407,00 |
| 17.08.2026 | 338,00 | 339,76 | 331,30 | 331,68 | -2,22% | 2.281.647,00 |
| 14.08.2026 | 341,50 | 341,51 | 335,12 | 339,21 | -0,55% | 2.800.008,00 |
| 13.08.2026 | 345,02 | 346,64 | 339,53 | 341,09 | -1,76% | 1.996.487,00 |
| 12.08.2026 | 342,19 | 347,46 | 339,35 | 347,21 | -0,27% | 2.089.844,00 |
| 11.08.2026 | 344,45 | 349,77 | 344,45 | 348,15 | 0,68% | 1.625.350,00 |
| 10.08.2026 | 337,03 | 345,92 | 335,00 | 345,81 | 2,00% | 1.647.727,00 |
| 07.08.2026 | 336,67 | 340,00 | 332,54 | 339,03 | 0,47% | 1.802.374,00 |
| 06.08.2026 | 340,45 | 343,87 | 334,24 | 337,43 | 0,12% | 1.790.324,00 |
| 05.08.2026 | 336,10 | 339,00 | 330,16 | 337,03 | 0,32% | 1.898.494,00 |
| 04.08.2026 | 336,04 | 339,65 | 331,59 | 335,96 | -1,54% | 3.123.681,00 |
| 03.08.2026 | 330,61 | 342,04 | 330,60 | 341,20 | 4,76% | 2.608.291,00 |
| 31.07.2026 | 330,10 | 334,46 | 317,61 | 325,70 | -6,42% | 4.521.895,00 |
| 30.07.2026 | 349,73 | 351,48 | 344,40 | 348,04 | -1,20% | 2.432.443,00 |
| 29.07.2026 | 344,12 | 352,49 | 342,92 | 352,25 | 1,63% | 1.823.206,00 |
| 28.07.2026 | 346,66 | 352,46 | 344,01 | 346,60 | 2,93% | 2.456.517,00 |
| 27.07.2026 | 332,82 | 338,79 | 331,92 | 336,74 | 1,97% | 2.052.709,00 |
| 24.07.2026 | 325,08 | 330,80 | 324,02 | 330,25 | 3,54% | 2.260.907,00 |
| 23.07.2026 | 310,00 | 319,38 | 306,90 | 318,97 | 3,15% | 2.467.784,00 |
| 22.07.2026 | 315,06 | 316,99 | 309,12 | 309,24 | -1,70% | 2.145.889,00 |
| 21.07.2026 | 314,15 | 316,74 | 311,45 | 314,58 | -1,43% | 1.242.111,00 |
| 20.07.2026 | 319,23 | 322,16 | 317,19 | 319,14 | -0,23% | 1.579.011,00 |
| 17.07.2026 | 328,90 | 329,26 | 318,08 | 319,87 | -3,42% | 2.434.351,00 |
| 16.07.2026 | 320,12 | 335,86 | 318,76 | 331,20 | 4,66% | 2.293.737,00 |
| 15.07.2026 | 313,00 | 317,49 | 310,36 | 316,44 | 1,73% | 2.717.216,00 |
| 14.07.2026 | 319,55 | 319,55 | 306,53 | 311,07 | -6,15% | 4.034.180,00 |
| 13.07.2026 | 330,18 | 336,15 | 329,10 | 331,45 | 0,51% | 2.208.315,00 |
| 10.07.2026 | 328,06 | 331,58 | 327,00 | 329,78 | 0,82% | 2.069.258,00 |
| 09.07.2026 | 325,64 | 330,22 | 321,79 | 327,11 | 0,08% | 1.828.506,00 |
| 08.07.2026 | 328,78 | 330,73 | 325,51 | 326,85 | -0,88% | 2.309.401,00 |
| 07.07.2026 | 328,90 | 333,99 | 324,54 | 329,74 | 1,54% | 2.470.564,00 |
| 06.07.2026 | 327,50 | 327,76 | 318,03 | 324,73 | -0,55% | 2.024.928,00 |
| 02.07.2026 | 317,04 | 327,76 | 307,49 | 326,54 | 4,20% | 2.609.807,00 |
| 01.07.2026 | 317,16 | 319,02 | 309,23 | 313,39 | -0,46% | 2.809.737,00 |
| 30.06.2026 | 326,61 | 327,00 | 311,19 | 314,84 | -4,74% | 2.844.187,00 |
| 29.06.2026 | 333,07 | 334,75 | 329,25 | 330,52 | -0,66% | 2.799.542,00 |
| 26.06.2026 | 317,75 | 333,82 | 317,75 | 332,71 | 5,25% | 5.420.842,00 |
| 25.06.2026 | 316,02 | 322,25 | 314,00 | 316,11 | 0,77% | 2.296.472,00 |
| 24.06.2026 | 313,68 | 319,54 | 311,55 | 313,68 | 1,19% | 2.748.470,00 |
| 23.06.2026 | 308,78 | 311,68 | 304,04 | 310,00 | 1,74% | 2.260.408,00 |
| 22.06.2026 | 307,57 | 311,82 | 303,51 | 304,69 | -1,01% | 2.366.467,00 |
| 18.06.2026 | 301,19 | 311,54 | 299,36 | 307,80 | 2,21% | 3.427.962,00 |
| 17.06.2026 | 308,00 | 310,70 | 299,19 | 301,14 | -3,04% | 2.930.430,00 |
| 16.06.2026 | 309,24 | 311,50 | 305,80 | 310,58 | 0,86% | 1.754.747,00 |
| 15.06.2026 | 310,19 | 312,30 | 306,67 | 307,94 | -1,36% | 2.444.473,00 |
| 12.06.2026 | 308,28 | 314,27 | 306,39 | 312,20 | 2,15% | 3.182.341,00 |
| 11.06.2026 | 307,40 | 309,98 | 302,67 | 305,64 | -1,04% | 2.030.316,00 |
| 10.06.2026 | 314,72 | 315,47 | 306,97 | 308,84 | -1,65% | 1.678.374,00 |
| 09.06.2026 | 303,26 | 315,16 | 302,50 | 314,01 | 4,14% | 2.701.940,00 |
| 08.06.2026 | 302,74 | 304,98 | 301,45 | 301,53 | -1,35% | 1.676.917,00 |
| 05.06.2026 | 305,61 | 311,00 | 303,76 | 305,66 | 1,48% | 2.123.085,00 |
| 04.06.2026 | 299,99 | 306,45 | 298,02 | 301,21 | 2,11% | 2.476.676,00 |
| 03.06.2026 | 295,00 | 297,52 | 291,74 | 295,00 | 0,58% | 2.189.099,00 |
| 02.06.2026 | 296,54 | 297,05 | 290,96 | 293,30 | -2,06% | 2.995.554,00 |
| 01.06.2026 | 303,77 | 305,32 | 297,88 | 299,46 | -1,85% | 2.950.351,00 |
| 29.05.2026 | 307,50 | 309,08 | 304,00 | 305,09 | -0,83% | 6.065.779,00 |
| 28.05.2026 | 305,59 | 310,51 | 303,07 | 307,63 | 0,55% | 2.439.488,00 |
| 27.05.2026 | 314,76 | 315,68 | 300,21 | 305,94 | -2,26% | 3.672.900,00 |
| 26.05.2026 | 314,52 | 315,69 | 310,35 | 313,00 | -1,10% | 2.834.746,00 |
| 22.05.2026 | 313,50 | 318,90 | 312,43 | 316,48 | 0,95% | 1.893.104,00 |
| 21.05.2026 | 317,98 | 322,00 | 313,06 | 313,50 | -2,49% | 2.890.759,00 |
| 20.05.2026 | 318,21 | 322,87 | 313,98 | 321,49 | 1,18% | 3.020.449,00 |
| 19.05.2026 | 313,55 | 318,73 | 310,23 | 317,75 | 1,45% | 3.575.862,00 |
| 18.05.2026 | 307,00 | 314,82 | 305,00 | 313,22 | 2,11% | 3.515.452,00 |
| 15.05.2026 | 309,89 | 311,08 | 306,11 | 306,76 | 0,41% | 3.595.131,00 |
| 14.05.2026 | 301,23 | 306,80 | 298,47 | 305,51 | 1,13% | 3.178.398,00 |
| 13.05.2026 | 290,46 | 303,73 | 290,00 | 302,09 | 2,59% | 3.800.441,00 |
| 12.05.2026 | 285,80 | 296,38 | 284,75 | 294,45 | 4,20% | 3.371.282,00 |
| 11.05.2026 | 285,56 | 286,34 | 281,00 | 282,58 | -1,01% | 2.619.762,00 |
| 08.05.2026 | 294,00 | 294,91 | 284,95 | 285,47 | -2,98% | 2.136.332,00 |
| 07.05.2026 | 292,96 | 298,73 | 292,48 | 294,23 | 0,65% | 2.648.766,00 |