322,600€
1,90%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 317,90 | 323,50 | 313,00 | 322,80 | 2,06% | 1.818,00 |
| 19.02.2026 | 319,35 | 321,00 | 313,50 | 316,30 | -1,17% | 673,00 |
| 18.02.2026 | 312,20 | 320,05 | 310,00 | 320,05 | 2,73% | 1.062,00 |
| 17.02.2026 | 306,50 | 317,20 | 305,40 | 311,55 | 1,14% | 1.558,00 |
| 16.02.2026 | 306,95 | 312,70 | 305,10 | 308,05 | -0,24% | 1.033,00 |
| 13.02.2026 | 308,05 | 317,90 | 306,20 | 308,80 | -0,26% | 1.347,00 |
| 12.02.2026 | 307,50 | 312,95 | 300,10 | 309,60 | 1,16% | 2.298,00 |
| 11.02.2026 | 303,15 | 307,20 | 300,20 | 306,05 | 0,66% | 963,00 |
| 10.02.2026 | 298,00 | 310,25 | 298,00 | 304,05 | 1,72% | 1.126,00 |
| 09.02.2026 | 300,80 | 303,50 | 293,10 | 298,90 | -1,22% | 3.715,00 |
| 06.02.2026 | 306,70 | 311,30 | 300,00 | 302,60 | -1,72% | 616,00 |
| 05.02.2026 | 306,25 | 311,55 | 304,05 | 307,90 | 0,36% | 1.014,00 |
| 04.02.2026 | 306,00 | 312,65 | 302,85 | 306,80 | 0,52% | 1.440,00 |
| 03.02.2026 | 311,60 | 315,35 | 303,70 | 305,20 | -2,27% | 1.137,00 |
| 02.02.2026 | 308,90 | 313,10 | 307,70 | 312,30 | 0,29% | 881,00 |
| 30.01.2026 | 300,15 | 312,35 | 296,90 | 311,40 | 5,35% | 1.881,00 |
| 29.01.2026 | 296,90 | 300,55 | 293,05 | 295,60 | -1,19% | 1.346,00 |
| 28.01.2026 | 296,70 | 301,90 | 292,05 | 299,15 | 1,18% | 2.494,00 |
| 27.01.2026 | 301,95 | 302,60 | 295,55 | 295,65 | -1,99% | 1.854,00 |
| 26.01.2026 | 303,00 | 303,00 | 298,00 | 301,65 | 0,58% | 2.040,00 |
| 23.01.2026 | 306,10 | 307,70 | 297,80 | 299,90 | -1,93% | 1.467,00 |
| 22.01.2026 | 312,30 | 313,00 | 305,40 | 305,80 | -1,64% | 886,00 |
| 21.01.2026 | 306,75 | 312,40 | 305,00 | 310,90 | 1,27% | 1.920,00 |
| 20.01.2026 | 308,30 | 311,20 | 303,90 | 307,00 | -0,89% | 2.020,00 |
| 19.01.2026 | 306,80 | 312,10 | 306,00 | 309,75 | -1,29% | 941,00 |
| 16.01.2026 | 312,90 | 314,45 | 306,55 | 313,80 | 0,35% | 1.040,00 |
| 15.01.2026 | 308,85 | 313,60 | 307,80 | 312,70 | 1,67% | 1.086,00 |
| 14.01.2026 | 305,10 | 307,95 | 301,45 | 307,55 | 0,89% | 892,00 |
| 13.01.2026 | 309,25 | 311,50 | 301,95 | 304,85 | -1,17% | 1.548,00 |
| 12.01.2026 | 314,90 | 314,90 | 306,85 | 308,45 | -2,77% | 1.680,00 |
| 09.01.2026 | 315,30 | 318,65 | 313,55 | 317,25 | 0,86% | 5.355,00 |
| 08.01.2026 | 313,85 | 317,90 | 312,10 | 314,55 | 0,06% | 1.185,00 |
| 07.01.2026 | 311,70 | 314,70 | 311,30 | 314,35 | 0,21% | 1.610,00 |
| 06.01.2026 | 297,65 | 314,10 | 297,35 | 313,70 | 5,52% | 2.515,00 |
| 05.01.2026 | 298,75 | 299,90 | 296,00 | 297,30 | 0,03% | 1.895,00 |
| 02.01.2026 | 299,60 | 302,40 | 295,35 | 297,20 | -1,23% | 2.892,00 |
| 30.12.2025 | 299,60 | 301,10 | 299,10 | 300,90 | 0,48% | 340,00 |
| 29.12.2025 | 301,30 | 302,50 | 298,95 | 299,45 | -0,63% | 2.223,00 |
| 23.12.2025 | 302,60 | 304,10 | 300,35 | 301,35 | -0,58% | 1.933,00 |
| 22.12.2025 | 303,90 | 304,90 | 301,05 | 303,10 | -0,15% | 2.090,00 |
| 19.12.2025 | 305,35 | 306,60 | 301,10 | 303,55 | 0,38% | 1.658,00 |
| 18.12.2025 | 300,80 | 306,45 | 298,50 | 302,40 | 1,09% | 1.085,00 |
| 17.12.2025 | 300,90 | 303,30 | 299,10 | 299,15 | -0,05% | 1.183,00 |
| 16.12.2025 | 299,90 | 303,30 | 297,05 | 299,30 | -0,81% | 2.119,00 |
| 15.12.2025 | 302,15 | 303,70 | 298,85 | 301,75 | 0,02% | 2.105,00 |
| 12.12.2025 | 301,20 | 303,35 | 299,50 | 301,70 | 0,17% | 686,00 |
| 11.12.2025 | 301,15 | 307,55 | 300,40 | 301,20 | 0,20% | 809,00 |
| 10.12.2025 | 301,40 | 303,40 | 298,40 | 300,60 | -0,33% | 1.568,00 |
| 09.12.2025 | 305,00 | 306,95 | 301,50 | 301,60 | -0,68% | 998,00 |
| 08.12.2025 | 311,10 | 314,00 | 302,20 | 303,65 | -2,47% | 2.344,00 |
| 05.12.2025 | 312,85 | 315,40 | 310,95 | 311,35 | -0,18% | 866,00 |
| 04.12.2025 | 314,15 | 316,20 | 311,00 | 311,90 | -0,81% | 1.045,00 |
| 03.12.2025 | 316,05 | 316,60 | 313,05 | 314,45 | -0,52% | 804,00 |
| 02.12.2025 | 320,00 | 322,10 | 313,90 | 316,10 | -1,76% | 496,00 |
| 01.12.2025 | 320,45 | 322,10 | 317,10 | 321,75 | 0,55% | 976,00 |
| 28.11.2025 | 321,00 | 322,50 | 319,00 | 320,00 | -0,30% | 978,00 |
| 27.11.2025 | 320,90 | 322,00 | 319,80 | 320,95 | 0,41% | 477,00 |
| 26.11.2025 | 325,00 | 327,40 | 319,65 | 319,65 | -1,49% | 1.114,00 |
| 25.11.2025 | 321,75 | 325,40 | 318,10 | 324,50 | 0,96% | 864,00 |
| 24.11.2025 | 320,50 | 322,90 | 310,00 | 321,40 | 0,48% | 1.218,00 |
| 21.11.2025 | 313,10 | 322,30 | 311,45 | 319,85 | 1,93% | 1.251,00 |
| 20.11.2025 | 314,95 | 319,35 | 310,00 | 313,80 | -0,73% | 566,00 |
| 19.11.2025 | 311,75 | 316,25 | 309,50 | 316,10 | 1,85% | 973,00 |
| 18.11.2025 | 309,25 | 314,10 | 306,30 | 310,35 | 0,21% | 1.559,00 |
| 17.11.2025 | 312,45 | 314,30 | 308,50 | 309,70 | -1,42% | 2.329,00 |
| 14.11.2025 | 320,65 | 323,00 | 313,65 | 314,15 | -2,27% | 1.034,00 |
| 13.11.2025 | 317,75 | 322,65 | 314,50 | 321,45 | 1,15% | 1.205,00 |
| 12.11.2025 | 314,70 | 319,50 | 311,40 | 317,80 | 1,39% | 892,00 |
| 11.11.2025 | 307,05 | 314,50 | 304,70 | 313,45 | 2,54% | 524,00 |
| 10.11.2025 | 310,00 | 311,20 | 303,80 | 305,70 | -0,54% | 916,00 |
| 07.11.2025 | 307,35 | 308,90 | 303,30 | 307,35 | 0,49% | 1.151,00 |
| 06.11.2025 | 309,90 | 311,40 | 304,65 | 305,85 | -1,58% | 1.116,00 |
| 05.11.2025 | 316,60 | 317,05 | 308,15 | 310,75 | -1,80% | 918,00 |
| 04.11.2025 | 307,95 | 316,75 | 306,30 | 316,45 | 1,52% | 1.277,00 |
| 03.11.2025 | 308,60 | 313,05 | 307,45 | 311,70 | 0,53% | 1.493,00 |
| 31.10.2025 | 314,40 | 320,05 | 308,95 | 310,05 | -0,48% | 1.660,00 |
| 30.10.2025 | 318,05 | 321,80 | 309,50 | 311,55 | -1,83% | 1.212,00 |
| 29.10.2025 | 323,95 | 324,90 | 317,10 | 317,35 | -1,70% | 1.635,00 |
| 28.10.2025 | 328,75 | 329,90 | 322,40 | 322,85 | -1,57% | 1.215,00 |
| 27.10.2025 | 329,90 | 329,90 | 326,00 | 328,00 | 0,14% | 807,00 |
| 24.10.2025 | 331,00 | 332,40 | 326,00 | 327,55 | -1,04% | 460,00 |
| 23.10.2025 | 335,30 | 336,80 | 326,20 | 331,00 | -1,08% | 621,00 |
| 22.10.2025 | 327,65 | 338,30 | 326,20 | 334,60 | 2,51% | 873,00 |
| 21.10.2025 | 327,65 | 329,90 | 324,80 | 326,40 | -0,34% | 655,00 |
| 20.10.2025 | 321,15 | 328,50 | 319,50 | 327,50 | 2,57% | 1.091,00 |
| 17.10.2025 | 313,15 | 320,20 | 311,10 | 319,30 | 1,20% | 682,00 |
| 16.10.2025 | 317,70 | 319,50 | 315,50 | 315,50 | -0,60% | 441,00 |
| 15.10.2025 | 319,05 | 322,30 | 315,85 | 317,40 | -1,12% | 906,00 |
| 14.10.2025 | 314,10 | 321,00 | 311,30 | 321,00 | 1,89% | 790,00 |
| 13.10.2025 | 317,90 | 320,40 | 313,90 | 315,05 | 0,11% | 1.142,00 |
| 10.10.2025 | 320,90 | 321,60 | 314,40 | 314,70 | -1,90% | 828,00 |
| 09.10.2025 | 322,10 | 324,90 | 320,00 | 320,80 | -0,50% | 774,00 |
| 08.10.2025 | 317,80 | 323,30 | 316,60 | 322,40 | 2,14% | 526,00 |
| 07.10.2025 | 312,80 | 317,10 | 311,60 | 315,65 | 1,02% | 729,00 |
| 06.10.2025 | 317,90 | 319,20 | 311,90 | 312,45 | -1,08% | 1.308,00 |
| 03.10.2025 | 313,30 | 317,70 | 310,00 | 315,85 | 1,14% | 455,00 |
| 02.10.2025 | 310,75 | 312,90 | 306,75 | 312,30 | 0,87% | 1.223,00 |
| 01.10.2025 | 315,25 | 316,70 | 300,85 | 309,60 | -1,76% | 2.297,00 |
| 30.09.2025 | 313,30 | 315,95 | 311,20 | 315,15 | -0,06% | 783,00 |
| 29.09.2025 | 313,30 | 317,10 | 311,10 | 315,35 | -0,57% | 804,00 |