301,950€
-1,64%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 307,80 | 310,05 | 299,25 | 301,95 | -1,87% | 1.261,00 |
| 29.07.2026 | 304,20 | 309,65 | 301,40 | 307,70 | 1,13% | 1.790,00 |
| 28.07.2026 | 296,45 | 309,70 | 295,90 | 304,25 | 2,74% | 1.005,00 |
| 27.07.2026 | 287,70 | 297,80 | 287,65 | 296,15 | 1,91% | - |
| 24.07.2026 | 280,15 | 290,90 | 279,45 | 290,60 | 3,60% | 1.270,00 |
| 23.07.2026 | 270,85 | 280,65 | 269,80 | 280,50 | 3,49% | 947,00 |
| 22.07.2026 | 276,25 | 279,25 | 271,05 | 271,05 | -1,85% | 1.908,00 |
| 21.07.2026 | 281,00 | 281,20 | 273,10 | 276,15 | -1,18% | - |
| 20.07.2026 | 279,50 | 282,20 | 277,95 | 279,45 | -0,04% | 299,00 |
| 17.07.2026 | 282,05 | 289,75 | 278,35 | 279,55 | -3,17% | - |
| 16.07.2026 | 275,90 | 293,20 | 274,90 | 288,70 | 5,50% | 1.413,00 |
| 15.07.2026 | 271,80 | 277,50 | 270,75 | 273,65 | 0,40% | 8.638,00 |
| 14.07.2026 | 293,50 | 293,50 | 267,95 | 272,55 | -6,44% | 388,00 |
| 13.07.2026 | 289,50 | 294,25 | 288,80 | 291,30 | 0,85% | 7.948,00 |
| 10.07.2026 | 285,80 | 290,10 | 285,05 | 288,85 | 0,91% | 168,00 |
| 09.07.2026 | 287,00 | 288,60 | 282,10 | 286,25 | -0,19% | 3.514,00 |
| 08.07.2026 | 288,45 | 290,30 | 285,80 | 286,80 | -0,74% | 857,00 |
| 07.07.2026 | 285,20 | 291,10 | 284,20 | 288,95 | 1,76% | 860,00 |
| 06.07.2026 | 287,00 | 288,25 | 278,90 | 283,95 | -1,27% | 352,00 |
| 03.07.2026 | 284,80 | 288,15 | 283,55 | 287,60 | 0,68% | - |
| 02.07.2026 | 276,70 | 286,80 | 272,85 | 285,65 | 3,72% | 326,00 |
| 01.07.2026 | 275,35 | 279,95 | 271,85 | 275,40 | -0,13% | 425,00 |
| 30.06.2026 | 292,85 | 292,85 | 272,75 | 275,75 | -4,65% | 368,00 |
| 29.06.2026 | 293,65 | 295,40 | 288,30 | 289,20 | -1,01% | 15.990,00 |
| 26.06.2026 | 278,50 | 293,10 | 277,95 | 292,15 | 5,11% | 1.230,00 |
| 25.06.2026 | 277,65 | 283,10 | 275,90 | 277,95 | 0,62% | 1.080,00 |
| 24.06.2026 | 273,30 | 281,60 | 272,75 | 276,25 | 1,39% | 625,00 |
| 23.06.2026 | 265,95 | 273,95 | 265,00 | 272,45 | 2,23% | 570,00 |
| 22.06.2026 | 269,25 | 271,75 | 265,25 | 266,50 | -1,48% | 17.340,00 |
| 19.06.2026 | 268,60 | 271,50 | 268,30 | 270,50 | 0,37% | - |
| 18.06.2026 | 263,40 | 271,90 | 260,85 | 269,50 | 3,10% | 5.369,00 |
| 17.06.2026 | 267,00 | 268,50 | 259,90 | 261,40 | -2,02% | 22,00 |
| 16.06.2026 | 264,60 | 267,20 | 264,20 | 266,80 | 0,60% | 34,00 |
| 15.06.2026 | 271,10 | 272,70 | 264,60 | 265,20 | -1,60% | 424,00 |
| 12.06.2026 | 263,70 | 270,80 | 262,10 | 269,50 | 2,08% | 892,00 |
| 11.06.2026 | 268,30 | 271,00 | 262,90 | 264,00 | -1,12% | 765,00 |
| 10.06.2026 | 271,80 | 272,50 | 266,20 | 267,00 | -1,95% | 356,00 |
| 09.06.2026 | 261,50 | 272,30 | 260,50 | 272,30 | 4,09% | 1.163,00 |
| 08.06.2026 | 266,10 | 266,10 | 261,30 | 261,60 | -1,28% | 1.505,00 |
| 05.06.2026 | 258,00 | 267,70 | 257,40 | 265,00 | 2,28% | 434,00 |
| 04.06.2026 | 251,90 | 260,90 | 251,90 | 259,10 | 1,81% | 2.590,00 |
| 03.06.2026 | 252,80 | 255,30 | 250,80 | 254,50 | 0,83% | 82,00 |
| 02.06.2026 | 256,40 | 257,60 | 252,20 | 252,40 | -1,94% | 301,00 |
| 01.06.2026 | 261,00 | 262,30 | 257,40 | 257,40 | -1,91% | 80,00 |
| 29.05.2026 | 264,10 | 265,60 | 262,40 | 262,40 | -0,42% | 152,00 |
| 28.05.2026 | 262,20 | 266,00 | 260,60 | 263,50 | -0,04% | 3,00 |
| 27.05.2026 | 267,80 | 269,90 | 258,60 | 263,60 | -2,26% | 3,00 |
| 26.05.2026 | 273,10 | 273,10 | 267,30 | 269,70 | -1,75% | 261,00 |
| 25.05.2026 | 274,90 | 275,50 | 272,60 | 274,50 | 0,84% | 108,00 |
| 22.05.2026 | 269,80 | 274,20 | 268,70 | 272,20 | 1,04% | 301,00 |
| 21.05.2026 | 275,60 | 277,10 | 269,40 | 269,40 | -2,36% | 106,00 |
| 20.05.2026 | 274,00 | 277,20 | 271,90 | 275,90 | 0,99% | 35,00 |
| 19.05.2026 | 267,30 | 274,30 | 267,20 | 273,20 | 1,75% | 121,00 |
| 18.05.2026 | 262,70 | 269,90 | 262,00 | 268,50 | 1,59% | 130,00 |
| 15.05.2026 | 261,10 | 265,80 | 260,10 | 264,30 | 0,99% | 2,00 |
| 14.05.2026 | 257,20 | 262,60 | 255,30 | 261,70 | 1,39% | 316,00 |
| 13.05.2026 | 250,90 | 258,90 | 248,70 | 258,10 | 2,50% | 94,00 |
| 12.05.2026 | 239,10 | 251,80 | 238,80 | 251,80 | 4,87% | 76,00 |
| 11.05.2026 | 244,50 | 244,50 | 238,80 | 240,10 | -0,79% | 396,00 |
| 08.05.2026 | 252,00 | 255,00 | 242,00 | 242,00 | -3,66% | 228,00 |
| 07.05.2026 | 248,50 | 253,10 | 248,00 | 251,20 | 1,25% | 794,00 |
| 06.05.2026 | 253,20 | 254,70 | 246,80 | 248,10 | -1,74% | 325,00 |
| 05.05.2026 | 249,40 | 253,60 | 248,40 | 252,50 | 1,00% | 697,00 |
| 04.05.2026 | 252,20 | 253,10 | 248,90 | 250,00 | -6,82% | 411,00 |
| 30.04.2026 | 269,90 | 271,00 | 265,90 | 268,30 | -0,41% | 774,00 |
| 29.04.2026 | 274,70 | 275,00 | 266,30 | 269,40 | -1,97% | 201,00 |
| 28.04.2026 | 280,00 | 283,20 | 273,30 | 274,80 | -2,00% | 40,00 |
| 27.04.2026 | 278,40 | 281,10 | 276,00 | 280,40 | 0,32% | 146,00 |
| 24.04.2026 | 281,50 | 282,70 | 277,60 | 279,50 | -0,71% | 38,00 |
| 23.04.2026 | 280,10 | 283,40 | 278,60 | 281,50 | 0,14% | 250,00 |
| 22.04.2026 | 280,10 | 285,60 | 279,10 | 281,10 | 0,72% | 318,00 |
| 21.04.2026 | 286,60 | 288,00 | 279,00 | 279,10 | -2,65% | - |
| 20.04.2026 | 289,30 | 292,20 | 286,60 | 286,70 | -1,58% | 48,00 |
| 17.04.2026 | 286,20 | 293,70 | 285,20 | 291,30 | 1,64% | 106,00 |
| 16.04.2026 | 288,40 | 290,10 | 286,10 | 286,60 | -0,97% | - |
| 15.04.2026 | 292,10 | 293,60 | 289,40 | 289,40 | -1,30% | 60,00 |
| 14.04.2026 | 294,00 | 297,50 | 292,20 | 293,20 | -0,64% | 18,00 |
| 13.04.2026 | 284,50 | 295,10 | 284,50 | 295,10 | 2,00% | 12,00 |
| 10.04.2026 | 288,90 | 292,90 | 287,50 | 289,30 | 0,00% | 422,00 |
| 09.04.2026 | 289,80 | 290,10 | 287,00 | 289,30 | -0,62% | - |
| 08.04.2026 | 286,00 | 291,10 | 286,00 | 291,10 | 1,82% | 68,00 |
| 07.04.2026 | 289,10 | 289,10 | 284,10 | 285,90 | -0,45% | 66,00 |
| 02.04.2026 | 281,10 | 287,20 | 281,10 | 287,20 | 1,06% | 5,00 |
| 01.04.2026 | 283,90 | 285,90 | 282,70 | 284,20 | 0,28% | 54,00 |
| 31.03.2026 | 285,40 | 286,90 | 278,40 | 283,40 | -0,46% | 34,00 |
| 30.03.2026 | 284,80 | 288,30 | 283,60 | 284,70 | 0,21% | 142,00 |
| 27.03.2026 | 288,30 | 289,30 | 283,40 | 284,10 | -1,63% | 58,00 |
| 26.03.2026 | 281,70 | 291,90 | 279,50 | 288,80 | 2,23% | 247,00 |
| 25.03.2026 | 284,00 | 286,80 | 281,40 | 282,50 | 0,04% | 31,00 |
| 24.03.2026 | 286,20 | 286,80 | 282,40 | 282,40 | -1,33% | 5,00 |
| 23.03.2026 | 289,10 | 295,30 | 286,20 | 286,20 | -1,55% | 600,00 |
| 20.03.2026 | 292,60 | 296,20 | 289,50 | 290,70 | -1,12% | 152,00 |
| 19.03.2026 | 300,40 | 300,90 | 292,50 | 294,00 | -2,46% | 194,00 |
| 18.03.2026 | 305,10 | 305,10 | 296,90 | 301,40 | -0,53% | 49,00 |
| 17.03.2026 | 303,30 | 307,00 | 301,90 | 303,00 | -0,03% | 3,00 |
| 16.03.2026 | 298,50 | 303,10 | 293,30 | 303,10 | 3,03% | 102,00 |
| 13.03.2026 | 291,90 | 298,70 | 291,60 | 294,20 | 0,68% | 75,00 |
| 12.03.2026 | 299,10 | 300,30 | 287,90 | 292,20 | -2,21% | 93,00 |
| 11.03.2026 | 307,10 | 310,30 | 296,00 | 298,80 | -3,08% | 48,00 |
| 10.03.2026 | 316,00 | 316,00 | 307,80 | 308,30 | -1,94% | 241,00 |