375,700€
-1,37%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 379,00 | 382,50 | 371,00 | 375,60 | -0,91% | 28,00 |
| 28.01.2025 | 381,90 | 388,05 | 378,65 | 379,05 | -0,58% | 66,00 |
| 27.01.2025 | 373,95 | 381,60 | 371,00 | 381,25 | 1,50% | 51,00 |
| 24.01.2025 | 376,60 | 376,90 | 372,25 | 375,60 | -0,53% | 47,00 |
| 23.01.2025 | 374,85 | 378,40 | 374,30 | 377,60 | 0,72% | 150,00 |
| 22.01.2025 | 380,25 | 380,70 | 373,50 | 374,90 | -1,25% | 30,00 |
| 21.01.2025 | 368,80 | 380,30 | 366,95 | 379,65 | 3,25% | 208,00 |
| 20.01.2025 | 372,90 | 373,30 | 367,20 | 367,70 | -1,47% | 258,00 |
| 17.01.2025 | 371,60 | 374,60 | 368,65 | 373,20 | 0,70% | 47,00 |
| 16.01.2025 | 358,80 | 370,65 | 358,15 | 370,60 | 3,53% | - |
| 15.01.2025 | 353,05 | 359,35 | 352,65 | 357,95 | 1,65% | 37,00 |
| 14.01.2025 | 352,70 | 354,15 | 349,55 | 352,15 | -0,30% | 18,00 |
| 13.01.2025 | 358,25 | 360,20 | 352,80 | 353,20 | -1,06% | 6,00 |
| 10.01.2025 | 354,75 | 359,50 | 353,20 | 357,00 | 0,78% | 383,00 |
| 09.01.2025 | 353,00 | 354,55 | 351,45 | 354,25 | 0,41% | 106,00 |
| 08.01.2025 | 344,20 | 353,45 | 344,00 | 352,80 | 2,74% | 43,00 |
| 07.01.2025 | 340,05 | 347,85 | 338,95 | 343,40 | -1,29% | 105,00 |
| 06.01.2025 | 350,75 | 353,55 | 344,75 | 347,90 | -0,80% | 17,00 |
| 03.01.2025 | 350,25 | 351,90 | 348,45 | 350,70 | 0,27% | 83,00 |
| 02.01.2025 | 347,80 | 351,35 | 346,80 | 349,75 | 0,09% | 77,00 |
| 30.12.2024 | 351,45 | 352,50 | 349,05 | 349,45 | -0,78% | 6,00 |
| 27.12.2024 | 354,70 | 354,70 | 350,45 | 352,20 | 0,43% | 106,00 |
| 23.12.2024 | 350,10 | 351,30 | 350,10 | 350,70 | 1,86% | 121,00 |
| 21.12.2024 | 344,10 | 344,30 | 342,60 | 344,30 | -0,32% | 14,00 |
| 19.12.2024 | 346,10 | 347,20 | 345,40 | 345,40 | -1,06% | 65,00 |
| 18.12.2024 | 352,80 | 353,30 | 349,10 | 349,10 | -0,68% | 38,00 |
| 17.12.2024 | 353,40 | 354,90 | 351,50 | 351,50 | -1,43% | 98,00 |
| 13.12.2024 | 358,10 | 358,30 | 356,10 | 356,60 | -0,56% | 92,00 |
| 12.12.2024 | 358,00 | 358,60 | 356,70 | 358,60 | 0,17% | 28,00 |
| 11.12.2024 | 362,90 | 364,70 | 358,00 | 358,00 | -1,62% | 6,00 |
| 10.12.2024 | 360,20 | 363,90 | 360,20 | 363,90 | 0,69% | 80,00 |
| 09.12.2024 | 364,10 | 364,10 | 361,40 | 361,40 | -1,09% | 45,00 |
| 06.12.2024 | 360,80 | 365,40 | 358,00 | 365,40 | 1,44% | 89,00 |
| 05.12.2024 | 370,00 | 371,00 | 360,20 | 360,20 | -2,86% | 216,00 |
| 04.12.2024 | 372,10 | 374,90 | 369,80 | 370,80 | -0,40% | 158,00 |
| 03.12.2024 | 370,40 | 372,30 | 369,10 | 372,30 | 0,54% | 65,00 |
| 02.12.2024 | 371,40 | 378,00 | 370,30 | 370,30 | 0,35% | 99,00 |
| 29.11.2024 | 368,70 | 369,00 | 368,70 | 369,00 | 0,41% | 10,00 |
| 28.11.2024 | 368,10 | 369,90 | 367,50 | 367,50 | 0,16% | 97,00 |
| 27.11.2024 | 371,30 | 371,40 | 366,90 | 366,90 | -1,11% | 15,00 |
| 26.11.2024 | 367,00 | 371,00 | 367,00 | 371,00 | 1,34% | - |
| 25.11.2024 | 370,00 | 370,40 | 366,10 | 366,10 | -1,19% | 108,00 |
| 22.11.2024 | 372,20 | 375,60 | 367,50 | 370,50 | -0,22% | 42,00 |
| 21.11.2024 | 365,20 | 371,30 | 365,20 | 371,30 | 1,42% | 16,00 |
| 20.11.2024 | 366,70 | 371,20 | 364,80 | 366,10 | -0,33% | 14,00 |
| 19.11.2024 | 367,10 | 370,00 | 365,00 | 367,30 | -0,41% | 37,00 |
| 18.11.2024 | 370,10 | 376,40 | 368,80 | 368,80 | -0,46% | 50,00 |
| 15.11.2024 | 361,10 | 371,80 | 361,10 | 370,50 | 0,95% | 24,00 |
| 14.11.2024 | 367,00 | 370,00 | 367,00 | 367,00 | -0,52% | 40,00 |
| 13.11.2024 | 363,30 | 369,40 | 362,20 | 368,90 | 1,57% | 54,00 |
| 12.11.2024 | 354,80 | 363,50 | 354,80 | 363,20 | 2,37% | 26,00 |
| 11.11.2024 | 350,90 | 356,20 | 350,90 | 354,80 | 1,08% | 50,00 |
| 08.11.2024 | 343,80 | 351,00 | 343,80 | 351,00 | 2,72% | 12,00 |
| 07.11.2024 | 343,30 | 344,10 | 339,90 | 341,70 | -0,81% | 61,00 |
| 06.11.2024 | 335,00 | 352,00 | 335,00 | 344,50 | 2,13% | 82,00 |
| 05.11.2024 | 337,00 | 337,70 | 332,00 | 337,30 | 0,54% | 206,00 |
| 04.11.2024 | 336,70 | 336,90 | 335,50 | 335,50 | -1,00% | 45,00 |
| 01.11.2024 | 327,10 | 338,90 | 327,10 | 338,90 | 2,98% | 17,00 |
| 31.10.2024 | 332,70 | 332,70 | 329,10 | 329,10 | -1,35% | - |
| 30.10.2024 | 335,00 | 336,30 | 331,20 | 333,60 | -1,30% | 106,00 |
| 29.10.2024 | 330,40 | 338,00 | 327,10 | 338,00 | 2,70% | 48,00 |
| 28.10.2024 | 328,60 | 329,10 | 327,10 | 329,10 | 0,95% | 38,00 |
| 25.10.2024 | 331,80 | 333,90 | 326,00 | 326,00 | -2,13% | 19,00 |
| 24.10.2024 | 335,50 | 335,50 | 333,10 | 333,10 | -1,04% | - |
| 23.10.2024 | 337,40 | 338,50 | 336,60 | 336,60 | -0,59% | 7,00 |
| 22.10.2024 | 338,00 | 338,60 | 336,60 | 338,60 | -0,29% | 58,00 |
| 18.10.2024 | 331,00 | 339,60 | 331,00 | 339,60 | 2,20% | 22,00 |
| 17.10.2024 | 331,90 | 334,90 | 331,60 | 332,30 | 0,03% | 157,00 |
| 16.10.2024 | 329,00 | 332,20 | 328,60 | 332,20 | -0,51% | 70,00 |
| 15.10.2024 | 330,10 | 333,90 | 329,00 | 333,90 | 0,91% | 38,00 |
| 14.10.2024 | 325,90 | 330,90 | 324,60 | 330,90 | 1,78% | 118,00 |
| 11.10.2024 | 322,40 | 327,10 | 321,80 | 325,10 | 0,96% | 31,00 |
| 10.10.2024 | 322,70 | 324,50 | 322,00 | 322,00 | -0,25% | 62,00 |
| 09.10.2024 | 318,70 | 322,80 | 318,70 | 322,80 | 1,03% | 40,00 |
| 08.10.2024 | 313,90 | 319,50 | 313,90 | 319,50 | 1,78% | 4,00 |
| 07.10.2024 | 320,60 | 320,60 | 313,90 | 313,90 | -1,26% | 10,00 |
| 04.10.2024 | 318,60 | 321,80 | 317,90 | 317,90 | -0,78% | 37,00 |
| 03.10.2024 | 320,90 | 320,90 | 320,40 | 320,40 | 0,69% | - |
| 02.10.2024 | 321,50 | 322,60 | 318,20 | 318,20 | -1,30% | 28,00 |
| 01.10.2024 | 323,40 | 325,50 | 322,40 | 322,40 | 0,12% | 6,00 |
| 27.09.2024 | 323,50 | 324,70 | 322,00 | 322,00 | -0,34% | 25,00 |
| 26.09.2024 | 322,90 | 324,90 | 322,10 | 323,10 | 0,25% | 49,00 |
| 25.09.2024 | 329,10 | 329,10 | 322,30 | 322,30 | -2,16% | - |
| 23.09.2024 | 326,70 | 329,90 | 326,70 | 329,40 | 1,01% | 197,00 |
| 20.09.2024 | 326,20 | 328,20 | 325,70 | 326,10 | -0,21% | 92,00 |
| 19.09.2024 | 325,90 | 327,30 | 325,90 | 326,80 | 0,52% | 26,00 |
| 18.09.2024 | 327,10 | 328,10 | 323,80 | 325,10 | -0,40% | 63,00 |
| 17.09.2024 | 333,50 | 335,20 | 326,00 | 326,40 | -2,25% | 118,00 |
| 16.09.2024 | 332,90 | 334,70 | 332,90 | 333,90 | -0,48% | 94,00 |
| 13.09.2024 | 331,20 | 335,70 | 331,20 | 335,50 | 0,84% | 18,00 |
| 12.09.2024 | 332,60 | 333,70 | 332,00 | 332,70 | 0,39% | 30,00 |
| 11.09.2024 | 329,10 | 331,40 | 326,70 | 331,40 | 0,49% | 22,00 |
| 10.09.2024 | 328,00 | 331,90 | 327,70 | 329,80 | 1,35% | 15,00 |
| 09.09.2024 | 325,40 | 325,40 | 325,40 | 325,40 | 0,53% | - |
| 06.09.2024 | 321,10 | 323,70 | 321,00 | 323,70 | 0,90% | 4,00 |
| 05.09.2024 | 324,40 | 325,50 | 320,00 | 320,80 | -0,59% | 59,00 |
| 04.09.2024 | 324,00 | 324,00 | 322,70 | 322,70 | -0,49% | 40,00 |
| 03.09.2024 | 326,30 | 326,30 | 324,30 | 324,30 | -0,52% | - |
| 02.09.2024 | 325,70 | 326,70 | 325,20 | 326,00 | 0,68% | 37,00 |
| 30.08.2024 | 323,90 | 324,60 | 323,80 | 323,80 | 0,40% | 45,00 |