261,650€
-0,51%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 264,20 | 267,50 | 261,40 | 264,25 | 0,48% | 1.331,00 |
| 28.05.2026 | 263,45 | 266,85 | 260,80 | 263,00 | -0,23% | 896,00 |
| 27.05.2026 | 268,90 | 270,90 | 258,40 | 263,60 | -1,88% | 1.188,00 |
| 26.05.2026 | 274,00 | 274,10 | 267,15 | 268,65 | -2,43% | 1.670,00 |
| 25.05.2026 | 274,20 | 275,90 | 272,60 | 275,35 | 0,79% | 850,00 |
| 22.05.2026 | 270,70 | 274,55 | 268,80 | 273,20 | 0,96% | 1.063,00 |
| 21.05.2026 | 276,30 | 277,80 | 270,10 | 270,60 | -2,17% | 1.123,00 |
| 20.05.2026 | 273,95 | 277,70 | 271,20 | 276,60 | 0,91% | 2.141,00 |
| 19.05.2026 | 268,25 | 274,70 | 266,00 | 274,10 | 1,86% | 2.558,00 |
| 18.05.2026 | 264,50 | 270,20 | 261,00 | 269,10 | 1,76% | 1.723,00 |
| 15.05.2026 | 262,15 | 267,50 | 260,45 | 264,45 | 0,63% | 2.012,00 |
| 14.05.2026 | 258,45 | 262,80 | 255,45 | 262,80 | 1,70% | 1.129,00 |
| 13.05.2026 | 251,35 | 259,40 | 248,00 | 258,40 | 2,72% | 4.304,00 |
| 12.05.2026 | 239,65 | 252,45 | 238,70 | 251,55 | 4,55% | 2.682,00 |
| 11.05.2026 | 244,50 | 244,50 | 238,55 | 240,60 | -1,15% | 5.241,00 |
| 08.05.2026 | 251,45 | 255,00 | 242,65 | 243,40 | -3,12% | 6.084,00 |
| 07.05.2026 | 249,05 | 253,50 | 247,40 | 251,25 | 1,37% | 3.410,00 |
| 06.05.2026 | 252,35 | 255,90 | 246,70 | 247,85 | -2,00% | 3.848,00 |
| 05.05.2026 | 251,50 | 254,00 | 248,05 | 252,90 | 0,80% | 4.485,00 |
| 04.05.2026 | 252,00 | 253,60 | 248,85 | 250,90 | -6,59% | 10.398,00 |
| 30.04.2026 | 269,90 | 271,20 | 263,60 | 268,60 | -0,33% | 2.147,00 |
| 29.04.2026 | 275,55 | 276,40 | 266,00 | 269,50 | -1,55% | 1.909,00 |
| 28.04.2026 | 281,05 | 283,70 | 273,20 | 273,75 | -2,53% | 1.438,00 |
| 27.04.2026 | 278,70 | 281,60 | 275,50 | 280,85 | 0,39% | 2.903,00 |
| 24.04.2026 | 282,75 | 283,60 | 277,25 | 279,75 | -0,78% | 812,00 |
| 23.04.2026 | 280,95 | 283,95 | 278,10 | 281,95 | 0,11% | 4.660,00 |
| 22.04.2026 | 282,00 | 285,70 | 279,00 | 281,65 | 0,46% | 2.032,00 |
| 21.04.2026 | 287,70 | 289,50 | 279,30 | 280,35 | -2,45% | 1.517,00 |
| 20.04.2026 | 290,25 | 292,55 | 286,65 | 287,40 | -1,08% | 927,00 |
| 17.04.2026 | 287,30 | 294,00 | 285,10 | 290,55 | 1,31% | 575,00 |
| 16.04.2026 | 289,65 | 292,30 | 285,90 | 286,80 | -0,90% | 1.413,00 |
| 15.04.2026 | 293,25 | 295,70 | 289,00 | 289,40 | -2,15% | 1.308,00 |
| 14.04.2026 | 294,65 | 298,05 | 292,20 | 295,75 | 0,15% | 870,00 |
| 13.04.2026 | 286,65 | 295,40 | 286,00 | 295,30 | 2,07% | 1.413,00 |
| 10.04.2026 | 290,60 | 294,15 | 287,50 | 289,30 | 0,33% | 1.131,00 |
| 09.04.2026 | 290,85 | 291,80 | 286,45 | 288,35 | -0,65% | 906,00 |
| 08.04.2026 | 290,00 | 292,00 | 286,00 | 290,25 | 1,20% | 1.128,00 |
| 07.04.2026 | 288,10 | 289,70 | 283,65 | 286,80 | 0,19% | 818,00 |
| 02.04.2026 | 281,90 | 288,15 | 281,10 | 286,25 | 0,63% | 546,00 |
| 01.04.2026 | 284,85 | 288,00 | 281,50 | 284,45 | 0,57% | 1.550,00 |
| 31.03.2026 | 287,15 | 288,80 | 277,25 | 282,85 | -0,53% | 1.071,00 |
| 30.03.2026 | 285,10 | 289,40 | 283,30 | 284,35 | -0,18% | 1.202,00 |
| 27.03.2026 | 291,00 | 291,00 | 282,85 | 284,85 | -1,03% | 826,00 |
| 26.03.2026 | 282,40 | 293,90 | 278,20 | 287,80 | 1,71% | 1.862,00 |
| 25.03.2026 | 286,40 | 288,35 | 280,90 | 282,95 | -0,49% | 898,00 |
| 24.03.2026 | 286,90 | 288,30 | 282,80 | 284,35 | -1,06% | 1.088,00 |
| 23.03.2026 | 288,50 | 296,95 | 286,60 | 287,40 | -0,90% | 1.644,00 |
| 20.03.2026 | 296,00 | 299,00 | 289,10 | 290,00 | -1,98% | 2.881,00 |
| 19.03.2026 | 301,70 | 302,50 | 293,90 | 295,85 | -1,65% | 1.117,00 |
| 18.03.2026 | 304,50 | 305,10 | 297,65 | 300,80 | -0,64% | 918,00 |
| 17.03.2026 | 304,00 | 308,30 | 302,55 | 302,75 | -0,16% | 1.518,00 |
| 16.03.2026 | 297,80 | 303,70 | 292,10 | 303,25 | 2,83% | 2.403,00 |
| 13.03.2026 | 292,80 | 300,15 | 292,40 | 294,90 | 0,70% | 2.280,00 |
| 12.03.2026 | 298,80 | 303,45 | 285,35 | 292,85 | -2,02% | 2.959,00 |
| 11.03.2026 | 307,95 | 310,70 | 292,70 | 298,90 | -3,33% | 8.568,00 |
| 10.03.2026 | 315,15 | 317,40 | 307,75 | 309,20 | -1,76% | 741,00 |
| 09.03.2026 | 311,30 | 316,20 | 304,00 | 314,75 | -0,11% | 3.313,00 |
| 06.03.2026 | 319,60 | 320,80 | 307,95 | 315,10 | -1,28% | 2.411,00 |
| 05.03.2026 | 328,75 | 331,50 | 317,55 | 319,20 | -2,83% | 793,00 |
| 04.03.2026 | 329,35 | 332,70 | 327,00 | 328,50 | -0,33% | 1.069,00 |
| 03.03.2026 | 329,25 | 333,30 | 325,30 | 329,60 | -0,65% | 2.114,00 |
| 02.03.2026 | 325,85 | 332,80 | 318,00 | 331,75 | 1,34% | 2.372,00 |
| 27.02.2026 | 326,50 | 328,35 | 323,40 | 327,35 | -0,02% | 1.322,00 |
| 26.02.2026 | 325,55 | 328,70 | 323,90 | 327,40 | 0,57% | 1.054,00 |
| 25.02.2026 | 323,25 | 327,35 | 322,30 | 325,55 | 0,42% | 681,00 |
| 24.02.2026 | 326,05 | 327,40 | 321,90 | 324,20 | -0,72% | 1.591,00 |
| 23.02.2026 | 319,25 | 328,30 | 319,00 | 326,55 | 1,16% | 2.205,00 |
| 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 |