286,000€
-1,31%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 286,00 | 288,75 | 282,05 | 287,25 | -0,88% | 41,00 |
| 08.07.2026 | 287,20 | 290,40 | 286,70 | 289,80 | 1,22% | 73,00 |
| 07.07.2026 | 284,20 | 290,70 | 284,20 | 286,30 | 1,35% | 148,00 |
| 06.07.2026 | 287,90 | 288,20 | 280,60 | 282,50 | -1,40% | 353,00 |
| 03.07.2026 | 284,20 | 286,50 | 283,00 | 286,50 | 0,53% | 43,00 |
| 02.07.2026 | 274,80 | 285,00 | 274,40 | 285,00 | 3,26% | 113,00 |
| 01.07.2026 | 274,40 | 279,10 | 274,30 | 276,00 | 0,80% | 202,00 |
| 30.06.2026 | 291,90 | 291,90 | 273,80 | 273,80 | -6,33% | 69,00 |
| 29.06.2026 | 294,90 | 294,90 | 291,60 | 292,30 | 0,79% | 74,00 |
| 26.06.2026 | 277,20 | 290,00 | 277,20 | 290,00 | 3,57% | 565,00 |
| 25.06.2026 | 276,70 | 281,40 | 276,70 | 280,00 | 0,72% | 384,00 |
| 24.06.2026 | 272,40 | 279,50 | 272,40 | 278,00 | 2,62% | 134,00 |
| 23.06.2026 | 265,40 | 270,90 | 265,40 | 270,90 | 1,27% | 20,00 |
| 22.06.2026 | 268,40 | 268,40 | 267,30 | 267,50 | -1,47% | 61,00 |
| 19.06.2026 | 267,70 | 271,50 | 267,70 | 271,50 | 0,33% | 68,00 |
| 18.06.2026 | 262,50 | 270,60 | 262,50 | 270,60 | 1,65% | 10,00 |
| 17.06.2026 | 267,00 | 269,20 | 266,20 | 266,20 | -0,60% | 163,00 |
| 16.06.2026 | 264,60 | 267,80 | 264,60 | 267,80 | 0,68% | 130,00 |
| 15.06.2026 | 271,30 | 271,40 | 266,00 | 266,00 | -1,30% | 175,00 |
| 12.06.2026 | 263,40 | 269,50 | 262,50 | 269,50 | 2,24% | 27,00 |
| 11.06.2026 | 271,10 | 272,60 | 263,60 | 263,60 | -2,26% | 241,00 |
| 10.06.2026 | 270,10 | 272,50 | 269,50 | 269,70 | 0,60% | 76,00 |
| 09.06.2026 | 262,10 | 268,10 | 262,10 | 268,10 | 2,33% | 6,00 |
| 08.06.2026 | 266,50 | 267,40 | 262,00 | 262,00 | -1,65% | 828,00 |
| 05.06.2026 | 259,90 | 266,40 | 259,90 | 266,40 | 3,34% | 239,00 |
| 04.06.2026 | 252,20 | 258,40 | 252,20 | 257,80 | 1,22% | 460,00 |
| 03.06.2026 | 252,80 | 254,70 | 252,10 | 254,70 | 0,67% | 285,00 |
| 02.06.2026 | 255,90 | 255,90 | 253,00 | 253,00 | -2,13% | 315,00 |
| 01.06.2026 | 262,10 | 262,70 | 258,50 | 258,50 | -1,86% | 456,00 |
| 29.05.2026 | 263,40 | 265,80 | 263,30 | 263,40 | 1,19% | 283,00 |
| 28.05.2026 | 262,50 | 262,50 | 260,30 | 260,30 | -1,33% | 172,00 |
| 27.05.2026 | 268,10 | 270,30 | 263,80 | 263,80 | -2,91% | 79,00 |
| 26.05.2026 | 273,20 | 273,20 | 271,70 | 271,70 | -1,16% | 180,00 |
| 25.05.2026 | 274,90 | 274,90 | 274,90 | 274,90 | 0,84% | 62,00 |
| 22.05.2026 | 269,90 | 274,10 | 269,70 | 272,60 | -1,80% | 32,00 |
| 21.05.2026 | 277,00 | 277,60 | 276,90 | 277,60 | 1,17% | 131,00 |
| 20.05.2026 | 274,90 | 275,90 | 273,40 | 274,40 | 0,29% | 158,00 |
| 19.05.2026 | 268,10 | 273,60 | 267,40 | 273,60 | 2,09% | 194,00 |
| 18.05.2026 | 263,00 | 268,00 | 261,80 | 268,00 | 0,64% | 78,00 |
| 15.05.2026 | 263,40 | 266,30 | 261,90 | 266,30 | 2,15% | 403,00 |
| 14.05.2026 | 259,30 | 260,70 | 259,20 | 260,70 | 1,48% | 317,00 |
| 13.05.2026 | 252,20 | 256,90 | 251,30 | 256,90 | 6,77% | 507,00 |
| 11.05.2026 | 243,60 | 243,60 | 239,60 | 240,60 | -1,39% | 1.757,00 |
| 08.05.2026 | 250,80 | 254,70 | 244,00 | 244,00 | -3,21% | 511,00 |
| 07.05.2026 | 249,60 | 252,10 | 247,90 | 252,10 | 1,74% | 343,00 |
| 06.05.2026 | 251,70 | 254,20 | 247,70 | 247,80 | -1,82% | 669,00 |
| 05.05.2026 | 250,20 | 252,80 | 249,60 | 252,40 | 0,44% | 80,00 |
| 04.05.2026 | 251,10 | 252,40 | 249,60 | 251,30 | -6,93% | 612,00 |
| 30.04.2026 | 268,20 | 270,00 | 265,00 | 270,00 | 0,71% | 212,00 |
| 29.04.2026 | 274,60 | 274,60 | 268,10 | 268,10 | -2,15% | 15,00 |
| 28.04.2026 | 279,90 | 280,40 | 274,00 | 274,00 | -2,04% | 298,00 |
| 27.04.2026 | 279,30 | 279,70 | 276,20 | 279,70 | 0,21% | 169,00 |
| 24.04.2026 | 281,70 | 281,70 | 279,10 | 279,10 | -0,61% | 180,00 |
| 23.04.2026 | 280,10 | 280,80 | 279,20 | 280,80 | -0,99% | 60,00 |
| 22.04.2026 | 280,20 | 283,60 | 279,00 | 283,60 | -1,08% | 345,00 |
| 21.04.2026 | 286,70 | 286,70 | 286,70 | 286,70 | -0,07% | - |
| 20.04.2026 | 289,30 | 291,20 | 286,90 | 286,90 | 0,17% | 294,00 |
| 17.04.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -0,62% | - |
| 16.04.2026 | 288,20 | 288,20 | 288,20 | 288,20 | -1,17% | - |
| 15.04.2026 | 292,20 | 292,20 | 291,60 | 291,60 | -0,92% | 50,00 |
| 14.04.2026 | 294,00 | 295,30 | 294,00 | 294,30 | 2,05% | 115,00 |
| 13.04.2026 | 285,60 | 288,40 | 285,60 | 288,40 | -1,30% | 52,00 |
| 10.04.2026 | 289,70 | 292,20 | 289,70 | 292,20 | 1,46% | 17,00 |
| 09.04.2026 | 290,30 | 290,30 | 287,30 | 288,00 | -0,24% | 123,00 |
| 08.04.2026 | 289,00 | 289,40 | 288,60 | 288,70 | 1,48% | 288,00 |
| 07.04.2026 | 289,20 | 289,20 | 284,50 | 284,50 | 1,03% | 108,00 |
| 02.04.2026 | 281,10 | 281,70 | 281,10 | 281,60 | -1,23% | 445,00 |
| 01.04.2026 | 283,80 | 285,10 | 283,80 | 285,10 | 1,82% | 35,00 |
| 31.03.2026 | 285,40 | 287,30 | 280,00 | 280,00 | -1,65% | 514,00 |
| 30.03.2026 | 284,70 | 284,70 | 284,70 | 284,70 | -1,69% | 5,00 |
| 27.03.2026 | 288,20 | 289,60 | 288,20 | 289,60 | 0,10% | 10,00 |
| 26.03.2026 | 281,50 | 291,50 | 280,10 | 289,30 | 2,81% | 171,00 |
| 25.03.2026 | 286,40 | 286,40 | 281,40 | 281,40 | -0,78% | 184,00 |
| 24.03.2026 | 287,70 | 287,70 | 283,60 | 283,60 | -2,71% | 163,00 |
| 23.03.2026 | 291,00 | 293,70 | 289,00 | 291,50 | 0,17% | 213,00 |
| 20.03.2026 | 293,00 | 296,30 | 291,00 | 291,00 | -1,42% | 214,00 |
| 19.03.2026 | 301,10 | 301,10 | 295,20 | 295,20 | -2,64% | 110,00 |
| 18.03.2026 | 303,20 | 303,20 | 303,20 | 303,20 | -1,11% | - |
| 17.03.2026 | 303,40 | 306,60 | 303,40 | 306,60 | 1,39% | 360,00 |
| 16.03.2026 | 298,10 | 302,40 | 294,40 | 302,40 | 2,40% | 311,00 |
| 13.03.2026 | 292,60 | 295,50 | 292,60 | 295,30 | 1,93% | 65,00 |
| 12.03.2026 | 297,50 | 302,80 | 289,70 | 289,70 | -3,18% | 71,00 |
| 11.03.2026 | 307,50 | 310,10 | 296,30 | 299,20 | -3,73% | 777,00 |
| 10.03.2026 | 313,80 | 313,80 | 310,80 | 310,80 | -0,77% | 206,00 |
| 09.03.2026 | 313,00 | 313,20 | 310,30 | 313,20 | -0,06% | 45,00 |
| 06.03.2026 | 317,90 | 317,90 | 313,40 | 313,40 | -1,35% | 12,00 |
| 05.03.2026 | 326,30 | 329,80 | 317,70 | 317,70 | -3,58% | 654,00 |
| 04.03.2026 | 330,00 | 332,80 | 329,00 | 329,50 | 0,73% | 249,00 |
| 03.03.2026 | 329,40 | 331,10 | 327,10 | 327,10 | -1,36% | 367,00 |
| 02.03.2026 | 328,60 | 331,60 | 325,80 | 331,60 | 0,91% | 131,00 |
| 27.02.2026 | 325,80 | 328,60 | 325,80 | 328,60 | 0,43% | 315,00 |
| 26.02.2026 | 324,10 | 327,40 | 324,10 | 327,20 | 1,36% | 191,00 |
| 25.02.2026 | 321,90 | 322,80 | 321,80 | 322,80 | -0,06% | 91,00 |
| 24.02.2026 | 325,90 | 327,20 | 323,00 | 323,00 | -0,77% | 250,00 |
| 23.02.2026 | 319,80 | 325,50 | 319,80 | 325,50 | 2,58% | 237,00 |
| 20.02.2026 | 316,20 | 317,30 | 315,60 | 317,30 | 0,35% | 3,00 |
| 19.02.2026 | 318,90 | 318,90 | 316,20 | 316,20 | 0,35% | 60,00 |
| 18.02.2026 | 310,60 | 315,10 | 310,60 | 315,10 | 2,37% | 99,00 |
| 17.02.2026 | 306,80 | 307,80 | 306,80 | 307,80 | 0,03% | 139,00 |
| 16.02.2026 | 307,00 | 309,70 | 307,00 | 307,70 | -1,44% | 75,00 |