282,500€
-1,59%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 287,50 | 292,60 | 282,35 | 282,40 | -1,62% | 709,00 |
| 11.11.2026 | 291,00 | 291,00 | 284,30 | 287,05 | -0,90% | 1.901,00 |
| 10.11.2026 | 290,00 | 292,10 | 284,80 | 289,65 | -0,67% | 1.698,00 |
| 09.11.2026 | 291,90 | 296,10 | 290,10 | 291,60 | 0,17% | 3.071,00 |
| 06.11.2026 | 296,25 | 298,40 | 288,10 | 291,10 | -2,51% | 2.672,00 |
| 05.11.2026 | 302,00 | 307,60 | 293,80 | 298,60 | -1,86% | 8.708,00 |
| 04.11.2026 | 277,00 | 305,20 | 276,75 | 304,25 | 10,24% | 5.243,00 |
| 03.11.2026 | 272,90 | 279,40 | 270,00 | 276,00 | 0,67% | 1.759,00 |
| 02.11.2026 | 262,50 | 275,00 | 257,10 | 274,15 | 4,94% | 4.385,00 |
| 30.10.2026 | 247,30 | 268,40 | 246,60 | 261,25 | 4,67% | 7.726,00 |
| 29.10.2026 | 276,90 | 280,00 | 248,30 | 249,60 | -8,74% | 3.423,00 |
| 28.10.2026 | 271,00 | 274,40 | 265,00 | 273,50 | 0,79% | 1.868,00 |
| 27.10.2026 | 274,35 | 276,40 | 268,40 | 271,35 | -0,95% | 1.798,00 |
| 26.10.2026 | 275,20 | 276,90 | 270,35 | 273,95 | -0,58% | 2.772,00 |
| 23.10.2026 | 273,40 | 276,50 | 271,20 | 275,55 | 1,12% | 2.637,00 |
| 22.10.2026 | 266,50 | 276,10 | 263,10 | 272,50 | 3,26% | 1.819,00 |
| 21.10.2026 | 269,30 | 272,40 | 261,30 | 263,90 | -2,31% | 1.797,00 |
| 20.10.2026 | 266,65 | 271,60 | 265,70 | 270,15 | 1,27% | 1.988,00 |
| 19.10.2026 | 263,15 | 268,45 | 258,85 | 266,75 | 1,93% | 4.124,00 |
| 16.10.2026 | 261,70 | 266,40 | 260,20 | 261,70 | -0,06% | 3.410,00 |
| 15.10.2026 | 252,35 | 262,40 | 252,35 | 261,85 | 3,68% | 2.591,00 |
| 14.10.2026 | 253,30 | 255,90 | 250,35 | 252,55 | -0,04% | 2.055,00 |
| 13.10.2026 | 253,00 | 256,00 | 248,90 | 252,65 | -0,37% | 1.719,00 |
| 12.10.2026 | 248,10 | 253,75 | 245,60 | 253,60 | 2,44% | 3.891,00 |
| 09.10.2026 | 245,00 | 251,25 | 245,00 | 247,55 | 0,36% | 983,00 |
| 08.10.2026 | 246,50 | 247,60 | 242,40 | 246,65 | 0,35% | 2.615,00 |
| 07.10.2026 | 248,30 | 251,35 | 245,80 | 245,80 | -0,67% | 1.242,00 |
| 06.10.2026 | 254,40 | 256,20 | 241,10 | 247,45 | -2,43% | 3.517,00 |
| 05.10.2026 | 246,80 | 255,10 | 245,10 | 253,60 | 3,79% | 2.435,00 |
| 02.10.2026 | 243,30 | 246,00 | 241,20 | 244,35 | 0,58% | 1.846,00 |
| 01.10.2026 | 244,95 | 245,90 | 241,45 | 242,95 | -0,18% | 2.009,00 |
| 30.09.2026 | 245,30 | 246,90 | 240,65 | 243,40 | -1,16% | 2.124,00 |
| 29.09.2026 | 242,90 | 246,95 | 241,10 | 246,25 | 1,53% | 2.682,00 |
| 28.09.2026 | 241,40 | 243,30 | 238,95 | 242,55 | 1,32% | 1.845,00 |
| 25.09.2026 | 238,20 | 242,30 | 236,10 | 239,40 | 0,48% | 2.193,00 |
| 24.09.2026 | 240,00 | 242,00 | 237,30 | 238,25 | -0,52% | 1.510,00 |
| 23.09.2026 | 241,65 | 244,00 | 238,40 | 239,50 | -0,66% | 3.505,00 |
| 22.09.2026 | 239,05 | 242,80 | 239,00 | 241,10 | 0,98% | 2.338,00 |
| 21.09.2026 | 241,80 | 242,00 | 237,30 | 238,75 | -0,58% | 2.992,00 |
| 18.09.2026 | 246,00 | 246,00 | 239,60 | 240,15 | -1,58% | 3.292,00 |
| 17.09.2026 | 248,10 | 252,70 | 243,10 | 244,00 | -1,57% | 3.962,00 |
| 16.09.2026 | 244,15 | 252,50 | 243,10 | 247,90 | 1,72% | 4.243,00 |
| 15.09.2026 | 245,40 | 247,40 | 240,85 | 243,70 | -0,45% | 3.564,00 |
| 14.09.2026 | 240,90 | 248,80 | 239,00 | 244,80 | 2,77% | 5.011,00 |
| 11.09.2026 | 233,75 | 238,50 | 230,35 | 238,20 | 1,84% | 5.307,00 |
| 10.09.2026 | 238,05 | 239,10 | 232,70 | 233,90 | -1,29% | 2.616,00 |
| 09.09.2026 | 239,50 | 241,10 | 233,40 | 236,95 | -0,21% | 8.215,00 |
| 08.09.2026 | 259,75 | 261,00 | 236,70 | 237,45 | -8,59% | 6.863,00 |
| 07.09.2026 | 260,90 | 261,70 | 258,30 | 259,75 | -0,92% | 1.367,00 |
| 04.09.2026 | 265,05 | 266,95 | 260,45 | 262,15 | -1,08% | 1.579,00 |
| 03.09.2026 | 271,00 | 274,20 | 263,75 | 265,00 | -1,91% | 5.116,00 |
| 02.09.2026 | 274,00 | 277,35 | 268,85 | 270,15 | -1,64% | 1.469,00 |
| 01.09.2026 | 280,30 | 285,70 | 274,30 | 274,65 | -1,35% | 1.665,00 |
| 31.08.2026 | 284,80 | 285,20 | 278,25 | 278,40 | -2,74% | 1.112,00 |
| 28.08.2026 | 276,70 | 287,10 | 276,10 | 286,25 | 3,12% | 811,00 |
| 27.08.2026 | 282,90 | 285,30 | 276,00 | 277,60 | -2,39% | 935,00 |
| 26.08.2026 | 283,15 | 286,10 | 282,40 | 284,40 | 0,19% | 557,00 |
| 25.08.2026 | 281,70 | 284,40 | 277,80 | 283,85 | 0,89% | 753,00 |
| 24.08.2026 | 285,50 | 286,75 | 280,55 | 281,35 | -0,32% | 1.046,00 |
| 21.08.2026 | 280,75 | 284,60 | 278,10 | 282,25 | 0,28% | 1.240,00 |
| 20.08.2026 | 291,40 | 293,00 | 281,40 | 281,45 | -3,23% | 966,00 |
| 19.08.2026 | 285,85 | 294,90 | 285,10 | 290,85 | 1,43% | 741,00 |
| 18.08.2026 | 286,60 | 293,00 | 285,80 | 286,75 | 0,09% | 1.077,00 |
| 17.08.2026 | 294,00 | 295,00 | 286,20 | 286,50 | -2,32% | 2.204,00 |
| 14.08.2026 | 295,65 | 296,90 | 286,40 | 293,30 | -0,78% | 1.266,00 |
| 13.08.2026 | 301,25 | 302,00 | 290,00 | 295,60 | -1,78% | 1.105,00 |
| 12.08.2026 | 301,75 | 303,70 | 293,95 | 300,95 | -0,25% | 1.366,00 |
| 11.08.2026 | 299,30 | 302,70 | 297,50 | 301,70 | 1,50% | 940,00 |
| 10.08.2026 | 294,90 | 297,90 | 290,95 | 297,25 | 1,50% | 793,00 |
| 07.08.2026 | 292,30 | 294,90 | 288,55 | 292,85 | 0,50% | 1.839,00 |
| 06.08.2026 | 292,40 | 297,75 | 290,40 | 291,40 | -0,22% | 1.019,00 |
| 05.08.2026 | 292,40 | 294,50 | 286,00 | 292,05 | 0,41% | 1.414,00 |
| 04.08.2026 | 297,30 | 299,30 | 288,40 | 290,85 | -1,74% | 1.135,00 |
| 03.08.2026 | 284,90 | 297,20 | 282,10 | 296,00 | 4,80% | 1.918,00 |
| 31.07.2026 | 283,90 | 290,50 | 275,10 | 282,45 | -5,94% | 3.084,00 |
| 30.07.2026 | 307,75 | 310,10 | 298,90 | 300,30 | -1,88% | 1.635,00 |
| 29.07.2026 | 304,20 | 310,00 | 301,35 | 306,05 | 0,97% | 1.171,00 |
| 28.07.2026 | 297,90 | 309,70 | 295,00 | 303,10 | 2,47% | 4.737,00 |
| 27.07.2026 | 286,00 | 297,90 | 286,00 | 295,80 | 2,05% | 1.005,00 |
| 24.07.2026 | 280,10 | 290,40 | 279,30 | 289,85 | 3,81% | 807,00 |
| 23.07.2026 | 270,90 | 279,95 | 269,80 | 279,20 | 2,97% | 1.350,00 |
| 22.07.2026 | 275,25 | 279,70 | 271,15 | 271,15 | -1,90% | 1.283,00 |
| 21.07.2026 | 281,00 | 281,90 | 273,20 | 276,40 | -1,11% | 897,00 |
| 20.07.2026 | 279,50 | 282,40 | 278,00 | 279,50 | 0,16% | 842,00 |
| 17.07.2026 | 280,10 | 290,00 | 278,30 | 279,05 | -3,46% | 798,00 |
| 16.07.2026 | 275,90 | 292,80 | 274,30 | 289,05 | 5,84% | 1.346,00 |
| 15.07.2026 | 271,75 | 277,90 | 270,90 | 273,10 | -0,04% | 2.248,00 |
| 14.07.2026 | 293,50 | 295,90 | 267,60 | 273,20 | -6,26% | 2.552,00 |
| 13.07.2026 | 289,90 | 295,60 | 288,10 | 291,45 | 0,69% | 1.087,00 |
| 10.07.2026 | 285,80 | 290,10 | 284,50 | 289,45 | 1,35% | 651,00 |
| 09.07.2026 | 286,70 | 288,80 | 282,05 | 285,60 | -0,54% | 1.077,00 |
| 08.07.2026 | 288,45 | 290,70 | 286,50 | 287,15 | -0,59% | 990,00 |
| 07.07.2026 | 285,20 | 291,70 | 284,20 | 288,85 | 1,82% | 1.677,00 |
| 06.07.2026 | 288,00 | 290,00 | 278,85 | 283,70 | -1,36% | 2.056,00 |
| 03.07.2026 | 284,85 | 288,70 | 283,00 | 287,60 | 0,65% | 1.019,00 |
| 02.07.2026 | 279,00 | 286,40 | 272,40 | 285,75 | 4,19% | 1.280,00 |
| 01.07.2026 | 275,40 | 280,00 | 271,80 | 274,25 | -0,81% | 1.579,00 |
| 30.06.2026 | 293,90 | 293,90 | 272,75 | 276,50 | -5,00% | 2.433,00 |
| 29.06.2026 | 294,10 | 295,40 | 289,50 | 291,05 | 0,07% | 1.858,00 |
| 26.06.2026 | 277,00 | 292,40 | 277,00 | 290,85 | 3,86% | 976,00 |