320,750€
-2,82%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 334,00 | 345,00 | 320,70 | 321,25 | -2,67% | 1.382,00 |
| 30.04.2025 | 324,70 | 331,00 | 322,55 | 330,05 | 1,10% | 898,00 |
| 29.04.2025 | 322,00 | 327,20 | 321,15 | 326,45 | 1,57% | 1.351,00 |
| 28.04.2025 | 319,25 | 324,50 | 318,60 | 321,40 | -0,11% | 1.078,00 |
| 25.04.2025 | 319,70 | 322,70 | 316,35 | 321,75 | 1,47% | 1.084,00 |
| 24.04.2025 | 314,00 | 317,40 | 311,10 | 317,10 | 0,40% | 788,00 |
| 23.04.2025 | 310,65 | 324,20 | 309,60 | 315,85 | 3,52% | 1.972,00 |
| 22.04.2025 | 298,00 | 305,80 | 294,00 | 305,10 | 0,15% | 2.752,00 |
| 17.04.2025 | 307,70 | 309,40 | 300,00 | 304,65 | 0,08% | 1.451,00 |
| 16.04.2025 | 300,30 | 310,35 | 300,30 | 304,40 | -0,99% | 1.093,00 |
| 15.04.2025 | 310,90 | 314,25 | 306,60 | 307,45 | -1,25% | 1.659,00 |
| 14.04.2025 | 311,00 | 315,85 | 308,45 | 311,35 | 0,87% | 1.999,00 |
| 11.04.2025 | 312,00 | 314,55 | 300,80 | 308,65 | -0,64% | 3.025,00 |
| 10.04.2025 | 335,00 | 335,00 | 301,10 | 310,65 | -6,40% | 2.418,00 |
| 09.04.2025 | 301,00 | 332,75 | 296,40 | 331,90 | 7,88% | 3.205,00 |
| 08.04.2025 | 316,00 | 328,00 | 303,65 | 307,65 | -2,67% | 2.651,00 |
| 07.04.2025 | 298,00 | 325,15 | 277,20 | 316,10 | -0,03% | 8.371,00 |
| 04.04.2025 | 329,10 | 332,60 | 314,20 | 316,20 | -5,37% | 6.038,00 |
| 03.04.2025 | 339,30 | 342,00 | 327,40 | 334,15 | -3,99% | 1.734,00 |
| 02.04.2025 | 345,35 | 348,75 | 338,20 | 348,05 | 0,67% | 1.134,00 |
| 01.04.2025 | 343,05 | 346,65 | 340,05 | 345,75 | 0,30% | 988,00 |
| 31.03.2025 | 338,10 | 345,95 | 334,00 | 344,70 | 2,41% | 932,00 |
| 28.03.2025 | 341,00 | 345,40 | 335,75 | 336,60 | -1,20% | 2.141,00 |
| 27.03.2025 | 340,95 | 342,60 | 338,40 | 340,70 | -0,39% | 494,00 |
| 26.03.2025 | 346,35 | 348,50 | 334,50 | 342,05 | -1,26% | 1.524,00 |
| 25.03.2025 | 346,45 | 350,50 | 342,90 | 346,40 | -0,03% | 887,00 |
| 24.03.2025 | 345,55 | 349,40 | 344,50 | 346,50 | 0,96% | 1.078,00 |
| 21.03.2025 | 345,95 | 346,60 | 338,10 | 343,20 | -0,51% | 1.399,00 |
| 20.03.2025 | 348,00 | 351,20 | 344,10 | 344,95 | -0,56% | 749,00 |
| 19.03.2025 | 344,30 | 349,35 | 343,70 | 346,90 | 1,00% | 1.635,00 |
| 18.03.2025 | 341,90 | 345,20 | 340,50 | 343,45 | 0,44% | 1.773,00 |
| 17.03.2025 | 336,65 | 344,80 | 335,20 | 341,95 | 0,60% | 1.613,00 |
| 14.03.2025 | 336,65 | 342,10 | 333,90 | 339,90 | 1,40% | 1.292,00 |
| 13.03.2025 | 335,00 | 338,70 | 328,00 | 335,20 | 0,36% | 2.414,00 |
| 12.03.2025 | 335,15 | 342,50 | 330,95 | 334,00 | -0,09% | 4.167,00 |
| 11.03.2025 | 340,40 | 340,40 | 332,30 | 334,30 | -1,95% | 5.062,00 |
| 10.03.2025 | 349,15 | 350,40 | 339,60 | 340,95 | -2,49% | 2.731,00 |
| 07.03.2025 | 353,50 | 354,20 | 338,80 | 349,65 | -1,24% | 3.446,00 |
| 06.03.2025 | 366,25 | 366,90 | 353,30 | 354,05 | -3,53% | 2.008,00 |
| 05.03.2025 | 368,80 | 369,10 | 361,05 | 367,00 | -0,10% | 1.320,00 |
| 04.03.2025 | 377,20 | 377,30 | 367,35 | 367,35 | -2,46% | 1.427,00 |
| 03.03.2025 | 371,55 | 378,90 | 369,40 | 376,60 | 1,29% | 1.572,00 |
| 28.02.2025 | 374,20 | 376,60 | 365,55 | 371,80 | -0,46% | 986,00 |
| 27.02.2025 | 374,70 | 378,00 | 373,50 | 373,50 | 0,04% | 426,00 |
| 26.02.2025 | 372,50 | 378,00 | 371,05 | 373,35 | 0,44% | 2.009,00 |
| 25.02.2025 | 370,70 | 372,15 | 366,80 | 371,70 | 0,22% | 1.063,00 |
| 24.02.2025 | 366,10 | 372,50 | 364,25 | 370,90 | 1,42% | 1.522,00 |
| 21.02.2025 | 369,00 | 370,60 | 363,65 | 365,70 | -0,60% | 1.467,00 |
| 20.02.2025 | 373,00 | 373,00 | 366,50 | 367,90 | -1,23% | 1.621,00 |
| 19.02.2025 | 369,00 | 372,80 | 368,30 | 372,50 | 0,98% | 808,00 |
| 18.02.2025 | 369,80 | 370,20 | 363,00 | 368,90 | 0,01% | 1.364,00 |
| 17.02.2025 | 367,60 | 369,10 | 366,90 | 368,85 | 0,48% | 781,00 |
| 14.02.2025 | 371,80 | 372,30 | 366,50 | 367,10 | -1,08% | 542,00 |
| 13.02.2025 | 370,55 | 373,20 | 368,15 | 371,10 | 0,01% | 1.073,00 |
| 12.02.2025 | 376,80 | 377,50 | 369,55 | 371,05 | -1,49% | 1.432,00 |
| 11.02.2025 | 379,30 | 381,50 | 376,00 | 376,65 | -0,92% | 806,00 |
| 10.02.2025 | 386,00 | 387,50 | 378,20 | 380,15 | 0,29% | 756,00 |
| 07.02.2025 | 381,50 | 385,50 | 378,35 | 379,05 | -0,63% | 1.399,00 |
| 06.02.2025 | 384,90 | 386,80 | 381,10 | 381,45 | -0,50% | 1.253,00 |
| 05.02.2025 | 378,30 | 384,20 | 375,60 | 383,35 | 1,43% | 595,00 |
| 04.02.2025 | 379,30 | 379,90 | 373,80 | 377,95 | -0,58% | 420,00 |
| 03.02.2025 | 372,10 | 385,00 | 368,00 | 380,15 | 0,88% | 2.130,00 |
| 31.01.2025 | 376,70 | 383,35 | 375,80 | 376,85 | 0,41% | 668,00 |
| 30.01.2025 | 376,50 | 384,60 | 373,20 | 375,30 | -0,05% | 760,00 |
| 29.01.2025 | 375,00 | 385,00 | 370,10 | 375,50 | -0,88% | 1.069,00 |
| 28.01.2025 | 381,90 | 388,05 | 378,85 | 378,85 | -0,58% | 1.385,00 |
| 27.01.2025 | 373,95 | 381,10 | 371,00 | 381,05 | 1,48% | 1.326,00 |
| 24.01.2025 | 376,60 | 377,20 | 371,80 | 375,50 | -0,66% | 687,00 |
| 23.01.2025 | 375,00 | 378,80 | 373,80 | 378,00 | 0,92% | 970,00 |
| 22.01.2025 | 379,75 | 381,10 | 373,50 | 374,55 | -1,36% | 2.073,00 |
| 21.01.2025 | 368,85 | 380,90 | 366,95 | 379,70 | 3,25% | 1.829,00 |
| 20.01.2025 | 373,00 | 373,40 | 367,00 | 367,75 | -1,57% | 1.396,00 |
| 17.01.2025 | 370,90 | 374,70 | 368,10 | 373,60 | 0,95% | 1.613,00 |
| 16.01.2025 | 358,00 | 370,60 | 357,60 | 370,10 | 3,54% | 1.505,00 |
| 15.01.2025 | 353,80 | 359,40 | 352,65 | 357,45 | 1,53% | 930,00 |
| 14.01.2025 | 352,65 | 354,20 | 349,55 | 352,05 | -0,35% | 489,00 |
| 13.01.2025 | 358,20 | 360,20 | 353,10 | 353,30 | -1,17% | 1.287,00 |
| 10.01.2025 | 354,10 | 359,60 | 353,20 | 357,50 | 1,02% | 1.015,00 |
| 09.01.2025 | 353,00 | 354,90 | 350,80 | 353,90 | 0,27% | 826,00 |
| 08.01.2025 | 344,90 | 353,70 | 343,50 | 352,95 | 2,80% | 1.626,00 |
| 07.01.2025 | 341,20 | 349,60 | 339,05 | 343,35 | -1,21% | 2.136,00 |
| 06.01.2025 | 350,75 | 354,00 | 344,70 | 347,55 | -0,90% | 1.901,00 |
| 03.01.2025 | 350,15 | 352,00 | 348,10 | 350,70 | 0,33% | 9.144,00 |
| 02.01.2025 | 348,50 | 352,10 | 346,40 | 349,55 | 0,01% | 1.455,00 |
| 30.12.2024 | 351,05 | 353,00 | 349,05 | 349,50 | -0,88% | 411,00 |
| 27.12.2024 | 353,30 | 354,70 | 350,10 | 352,60 | 0,09% | 1.250,00 |
| 23.12.2024 | 351,10 | 355,00 | 348,70 | 352,30 | 0,97% | 1.621,00 |
| 20.12.2024 | 344,80 | 349,20 | 339,00 | 348,90 | 0,90% | 3.732,00 |
| 19.12.2024 | 346,60 | 349,00 | 343,50 | 345,80 | -0,35% | 1.846,00 |
| 18.12.2024 | 352,80 | 355,70 | 347,00 | 347,00 | -1,45% | 1.673,00 |
| 17.12.2024 | 354,90 | 357,10 | 350,10 | 352,10 | -0,56% | 1.345,00 |
| 16.12.2024 | 357,30 | 359,90 | 354,10 | 354,10 | -1,12% | 1.492,00 |
| 13.12.2024 | 359,20 | 359,30 | 356,10 | 358,10 | -0,11% | 939,00 |
| 12.12.2024 | 358,00 | 359,90 | 355,10 | 358,50 | 0,08% | 1.456,00 |
| 11.12.2024 | 364,20 | 368,00 | 358,20 | 358,20 | -1,86% | 995,00 |
| 10.12.2024 | 361,50 | 365,40 | 360,20 | 365,00 | 0,94% | 977,00 |
| 09.12.2024 | 365,60 | 365,60 | 359,60 | 361,60 | -0,36% | 1.142,00 |
| 06.12.2024 | 361,90 | 369,80 | 359,00 | 362,90 | 0,44% | 2.248,00 |
| 05.12.2024 | 370,00 | 371,50 | 360,10 | 361,30 | -2,61% | 1.004,00 |
| 04.12.2024 | 373,20 | 374,90 | 368,90 | 371,00 | -0,40% | 1.039,00 |