237,400€
-0,02%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 277,65 | 283,20 | 275,00 | 280,05 | 0,97% | 2.194,00 |
| 24.06.2026 | 273,30 | 281,45 | 272,30 | 277,35 | 2,23% | 1.684,00 |
| 23.06.2026 | 265,95 | 273,85 | 264,10 | 271,30 | 1,88% | 1.439,00 |
| 22.06.2026 | 269,25 | 271,75 | 265,40 | 266,30 | -1,55% | 2.154,00 |
| 19.06.2026 | 268,60 | 273,00 | 268,10 | 270,50 | -0,22% | 1.107,00 |
| 18.06.2026 | 263,35 | 272,00 | 260,70 | 271,10 | 3,35% | 737,00 |
| 17.06.2026 | 267,00 | 269,40 | 259,30 | 262,30 | -2,05% | 1.603,00 |
| 16.06.2026 | 264,60 | 267,80 | 263,70 | 267,80 | 0,68% | 1.025,00 |
| 15.06.2026 | 273,20 | 273,40 | 264,20 | 266,00 | -1,23% | 2.087,00 |
| 12.06.2026 | 263,30 | 271,80 | 260,50 | 269,30 | 1,39% | 3.710,00 |
| 11.06.2026 | 269,60 | 273,50 | 262,50 | 265,60 | -0,71% | 2.592,00 |
| 10.06.2026 | 269,90 | 272,80 | 266,70 | 267,50 | -1,91% | 2.931,00 |
| 09.06.2026 | 265,50 | 273,10 | 260,50 | 272,70 | 3,73% | 2.881,00 |
| 08.06.2026 | 267,20 | 268,10 | 261,20 | 262,90 | -1,02% | 3.237,00 |
| 05.06.2026 | 260,00 | 268,30 | 257,50 | 265,60 | 3,15% | 2.657,00 |
| 04.06.2026 | 251,90 | 263,40 | 251,90 | 257,50 | 1,18% | 2.879,00 |
| 03.06.2026 | 252,80 | 256,50 | 250,80 | 254,50 | 0,75% | 2.759,00 |
| 02.06.2026 | 257,60 | 258,70 | 250,50 | 252,60 | -2,43% | 2.441,00 |
| 01.06.2026 | 261,90 | 263,30 | 256,70 | 258,90 | -2,19% | 3.373,00 |
| 29.05.2026 | 265,80 | 267,50 | 261,70 | 264,70 | 0,30% | 1.431,00 |
| 28.05.2026 | 263,50 | 266,20 | 260,20 | 263,90 | 0,15% | 989,00 |
| 27.05.2026 | 269,90 | 270,00 | 259,00 | 263,50 | -1,86% | 1.214,00 |
| 26.05.2026 | 275,60 | 275,60 | 267,20 | 268,50 | -2,68% | 1.676,00 |
| 25.05.2026 | 273,50 | 275,90 | 272,60 | 275,90 | 1,25% | 850,00 |
| 22.05.2026 | 271,70 | 274,30 | 268,80 | 272,50 | 0,93% | 1.065,00 |
| 21.05.2026 | 277,50 | 277,90 | 270,00 | 270,00 | -2,32% | 1.133,00 |
| 20.05.2026 | 274,90 | 277,20 | 271,20 | 276,40 | 1,10% | 2.614,00 |
| 19.05.2026 | 269,40 | 274,70 | 266,00 | 273,40 | 1,71% | 2.571,00 |
| 18.05.2026 | 266,00 | 270,50 | 261,60 | 268,80 | 1,59% | 1.848,00 |
| 15.05.2026 | 262,70 | 266,60 | 260,70 | 264,60 | 1,22% | 2.012,00 |
| 14.05.2026 | 259,20 | 262,00 | 256,10 | 261,40 | 1,16% | 1.129,00 |
| 13.05.2026 | 252,80 | 259,40 | 249,50 | 258,40 | 2,66% | 4.308,00 |
| 12.05.2026 | 239,00 | 251,90 | 238,70 | 251,70 | 4,66% | 2.682,00 |
| 11.05.2026 | 244,50 | 244,70 | 238,70 | 240,50 | -0,74% | 5.426,00 |
| 08.05.2026 | 252,50 | 255,00 | 242,30 | 242,30 | -3,73% | 6.214,00 |
| 07.05.2026 | 248,50 | 253,40 | 247,40 | 251,70 | 1,17% | 3.434,00 |
| 06.05.2026 | 251,60 | 255,90 | 246,70 | 248,80 | -1,54% | 3.995,00 |
| 05.05.2026 | 250,90 | 254,10 | 248,40 | 252,70 | 1,36% | 4.485,00 |
| 04.05.2026 | 254,00 | 254,00 | 249,00 | 249,30 | -7,19% | 10.575,00 |
| 30.04.2026 | 269,90 | 271,20 | 263,50 | 268,60 | -0,07% | 2.168,00 |
| 29.04.2026 | 276,40 | 276,40 | 266,00 | 268,80 | -2,01% | 1.909,00 |
| 28.04.2026 | 282,70 | 283,70 | 273,20 | 274,30 | -2,31% | 1.458,00 |
| 27.04.2026 | 278,10 | 281,30 | 276,00 | 280,80 | 0,25% | 2.903,00 |
| 24.04.2026 | 281,40 | 283,60 | 278,00 | 280,10 | -0,60% | 812,00 |
| 23.04.2026 | 280,10 | 284,90 | 278,10 | 281,80 | 0,00% | 4.860,00 |
| 22.04.2026 | 282,00 | 285,10 | 279,00 | 281,80 | 0,90% | 2.049,00 |