270,950€
1,44%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 266,00 | 268,60 | 266,00 | 268,60 | 0,56% | 35,00 |
| 19.10.2026 | 263,90 | 267,10 | 260,80 | 267,10 | 2,02% | 77,00 |
| 16.10.2026 | 261,80 | 264,60 | 261,80 | 261,80 | 0,42% | 112,00 |
| 15.10.2026 | 251,10 | 260,70 | 251,10 | 260,70 | 3,62% | 575,00 |
| 14.10.2026 | 251,40 | 254,90 | 251,40 | 251,60 | -0,04% | 181,00 |
| 13.10.2026 | 253,00 | 253,00 | 250,00 | 251,70 | -0,36% | 260,00 |
| 12.10.2026 | 246,50 | 252,60 | 245,40 | 252,60 | 3,06% | 200,00 |
| 09.10.2026 | 245,10 | 245,10 | 245,10 | 245,10 | 0,00% | - |
| 08.10.2026 | 245,30 | 245,30 | 245,00 | 245,10 | -0,77% | 19,00 |
| 07.10.2026 | 247,50 | 250,50 | 247,00 | 247,00 | 0,08% | 474,00 |
| 06.10.2026 | 253,50 | 256,30 | 245,20 | 246,80 | -2,26% | 152,00 |
| 05.10.2026 | 246,80 | 254,80 | 246,70 | 252,50 | 2,89% | 293,00 |
| 02.10.2026 | 242,50 | 245,40 | 242,50 | 245,40 | 0,12% | 83,00 |
| 01.10.2026 | 244,20 | 245,10 | 244,20 | 245,10 | 0,78% | 18,00 |
| 30.09.2026 | 244,50 | 246,50 | 242,50 | 243,20 | -0,94% | 70,00 |
| 29.09.2026 | 242,10 | 245,50 | 242,10 | 245,50 | 1,57% | 40,00 |
| 28.09.2026 | 240,10 | 241,70 | 239,20 | 241,70 | -0,04% | 131,00 |
| 25.09.2026 | 237,70 | 241,80 | 237,30 | 241,80 | 1,13% | 512,00 |
| 24.09.2026 | 240,10 | 240,10 | 239,10 | 239,10 | -0,91% | 195,00 |
| 23.09.2026 | 240,90 | 243,20 | 240,90 | 241,30 | -0,04% | 141,00 |
| 22.09.2026 | 238,30 | 241,40 | 238,30 | 241,40 | 0,71% | 230,00 |
| 21.09.2026 | 241,80 | 242,20 | 239,70 | 239,70 | -2,32% | 162,00 |
| 18.09.2026 | 244,10 | 245,70 | 244,10 | 245,40 | -0,24% | 132,00 |
| 17.09.2026 | 248,50 | 251,80 | 245,10 | 246,00 | -1,20% | 237,00 |
| 16.09.2026 | 243,40 | 250,00 | 243,20 | 249,00 | 2,22% | 414,00 |
| 15.09.2026 | 244,20 | 245,70 | 242,40 | 243,60 | -0,37% | 135,00 |
| 14.09.2026 | 240,80 | 248,50 | 240,80 | 244,50 | 3,43% | 2.312,00 |
| 11.09.2026 | 233,20 | 237,10 | 230,90 | 236,40 | 0,85% | 146,00 |
| 10.09.2026 | 237,20 | 239,10 | 234,40 | 234,40 | 0,09% | 181,00 |
| 09.09.2026 | 238,80 | 240,70 | 233,90 | 234,20 | -1,56% | 1.288,00 |
| 08.09.2026 | 259,00 | 260,50 | 237,60 | 237,90 | -8,71% | 836,00 |
| 07.09.2026 | 260,30 | 260,60 | 259,90 | 260,60 | -1,10% | 28,00 |
| 04.09.2026 | 264,10 | 266,20 | 263,50 | 263,50 | -0,30% | 942,00 |
| 03.09.2026 | 269,40 | 272,10 | 264,30 | 264,30 | -3,33% | 361,00 |
| 02.09.2026 | 274,10 | 276,10 | 271,90 | 273,40 | -0,58% | 286,00 |
| 01.09.2026 | 279,30 | 279,30 | 275,00 | 275,00 | -2,14% | 100,00 |
| 31.08.2026 | 283,90 | 283,90 | 280,80 | 281,00 | -0,14% | 40,00 |
| 28.08.2026 | 276,10 | 281,40 | 275,80 | 281,40 | 0,36% | 75,00 |
| 27.08.2026 | 281,90 | 281,90 | 275,90 | 280,40 | -0,85% | 62,00 |
| 26.08.2026 | 282,20 | 284,30 | 282,20 | 282,80 | -0,28% | 126,00 |
| 25.08.2026 | 280,70 | 283,60 | 276,80 | 283,60 | 0,50% | 75,00 |
| 24.08.2026 | 285,50 | 285,50 | 282,20 | 282,20 | 0,53% | 9,00 |
| 21.08.2026 | 280,10 | 280,70 | 280,10 | 280,70 | -3,04% | 54,00 |
| 20.08.2026 | 290,50 | 291,00 | 288,80 | 289,50 | 1,69% | 205,00 |
| 19.08.2026 | 285,10 | 287,00 | 284,70 | 284,70 | -2,27% | 20,00 |
| 18.08.2026 | 285,80 | 291,30 | 285,80 | 291,30 | 0,34% | 182,00 |
| 17.08.2026 | 295,00 | 295,00 | 290,20 | 290,30 | -1,22% | 231,00 |
| 14.08.2026 | 294,70 | 294,70 | 290,10 | 293,90 | -0,68% | 259,00 |
| 13.08.2026 | 300,50 | 300,50 | 295,90 | 295,90 | -1,33% | 25,00 |
| 12.08.2026 | 301,00 | 303,90 | 299,90 | 299,90 | 0,40% | 35,00 |
| 11.08.2026 | 298,70 | 298,70 | 298,70 | 298,70 | 0,88% | - |
| 10.08.2026 | 292,90 | 296,10 | 291,60 | 296,10 | 1,30% | 42,00 |
| 07.08.2026 | 291,60 | 292,30 | 291,60 | 292,30 | 0,27% | 20,00 |
| 06.08.2026 | 293,50 | 295,90 | 291,50 | 291,50 | 0,07% | 89,00 |
| 05.08.2026 | 291,40 | 294,30 | 291,30 | 291,30 | 0,24% | 462,00 |
| 04.08.2026 | 296,30 | 298,10 | 290,60 | 290,60 | 1,32% | 144,00 |
| 03.08.2026 | 284,00 | 286,80 | 284,00 | 286,80 | 1,77% | 10,00 |
| 31.07.2026 | 283,20 | 283,20 | 278,00 | 281,80 | -7,27% | 137,00 |
| 30.07.2026 | 306,60 | 310,80 | 303,90 | 303,90 | 0,26% | 89,00 |
| 29.07.2026 | 303,10 | 303,10 | 303,10 | 303,10 | 1,20% | - |
| 28.07.2026 | 295,20 | 299,50 | 295,20 | 299,50 | 1,66% | 18,00 |
| 27.07.2026 | 286,90 | 294,60 | 285,20 | 294,60 | 4,28% | 193,00 |
| 24.07.2026 | 279,10 | 282,50 | 279,10 | 282,50 | 1,91% | 7,00 |
| 23.07.2026 | 271,00 | 277,20 | 271,00 | 277,20 | 1,17% | 40,00 |
| 22.07.2026 | 274,20 | 274,20 | 274,00 | 274,00 | -0,83% | 50,00 |
| 21.07.2026 | 280,00 | 280,00 | 276,30 | 276,30 | -1,57% | 10,00 |
| 20.07.2026 | 278,50 | 280,70 | 278,50 | 280,70 | 0,39% | 154,00 |
| 17.07.2026 | 280,40 | 287,80 | 279,60 | 279,60 | -3,39% | 54,00 |
| 16.07.2026 | 275,10 | 289,40 | 275,10 | 289,40 | 6,79% | 176,00 |
| 15.07.2026 | 271,00 | 271,00 | 271,00 | 271,00 | -1,17% | - |
| 14.07.2026 | 291,50 | 295,20 | 271,20 | 274,20 | -6,06% | 92,00 |
| 13.07.2026 | 289,10 | 291,90 | 289,10 | 291,90 | 0,72% | 434,00 |
| 10.07.2026 | 285,10 | 289,80 | 285,10 | 289,80 | 1,44% | 37,00 |
| 09.07.2026 | 285,00 | 287,80 | 285,00 | 285,70 | -1,41% | 48,00 |
| 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 |