269,500€
3,10%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 310,10 | 315,20 | 306,80 | 314,40 | 0,06% | 41,00 |
| 06.03.2026 | 318,40 | 319,00 | 308,20 | 314,20 | -1,50% | 69,00 |
| 05.03.2026 | 326,90 | 328,90 | 317,40 | 319,00 | -2,89% | 141,00 |
| 04.03.2026 | 328,10 | 330,40 | 327,00 | 328,50 | -0,51% | 12,00 |
| 03.03.2026 | 328,50 | 332,00 | 325,60 | 330,20 | -0,51% | 142,00 |
| 02.03.2026 | 326,50 | 332,30 | 320,10 | 331,90 | 1,31% | 130,00 |
| 27.02.2026 | 325,10 | 328,30 | 324,20 | 327,60 | 0,21% | 350,00 |
| 26.02.2026 | 324,20 | 328,20 | 324,00 | 326,90 | 0,43% | 40,00 |
| 25.02.2026 | 322,00 | 326,20 | 321,80 | 325,50 | 0,49% | 49,00 |
| 24.02.2026 | 325,90 | 326,20 | 322,10 | 323,90 | -0,49% | 32,00 |
| 23.02.2026 | 318,30 | 326,50 | 318,30 | 325,50 | 0,96% | 1,00 |
| 20.02.2026 | 316,60 | 322,80 | 315,10 | 322,40 | 1,96% | 120,00 |
| 19.02.2026 | 319,30 | 319,40 | 313,40 | 316,20 | -0,94% | 66,00 |
| 18.02.2026 | 311,00 | 319,20 | 309,50 | 319,20 | 2,64% | 1,00 |
| 17.02.2026 | 305,70 | 315,40 | 305,30 | 311,00 | 1,11% | 188,00 |
| 16.02.2026 | 305,10 | 310,30 | 305,10 | 307,60 | 0,00% | - |
| 13.02.2026 | 306,40 | 313,30 | 306,20 | 307,60 | -0,03% | 16,00 |
| 12.02.2026 | 306,30 | 312,50 | 300,50 | 307,70 | 0,62% | 4,00 |
| 11.02.2026 | 302,30 | 305,80 | 301,70 | 305,80 | 0,69% | 222,00 |
| 10.02.2026 | 298,00 | 309,70 | 298,00 | 303,70 | 1,74% | 132,00 |
| 09.02.2026 | 300,40 | 301,50 | 293,80 | 298,50 | -1,45% | 255,00 |
| 06.02.2026 | 305,80 | 309,00 | 300,10 | 302,90 | -1,40% | - |
| 05.02.2026 | 305,10 | 311,30 | 304,30 | 307,20 | 0,59% | 79,00 |
| 04.02.2026 | 304,60 | 311,90 | 303,70 | 305,40 | 0,30% | 601,00 |
| 03.02.2026 | 311,60 | 312,80 | 303,60 | 304,50 | -2,25% | 3,00 |
| 02.02.2026 | 307,60 | 313,10 | 307,20 | 311,50 | 0,39% | 182,00 |
| 30.01.2026 | 299,60 | 311,80 | 297,10 | 310,30 | 5,12% | 1.514,00 |
| 29.01.2026 | 298,00 | 299,40 | 293,10 | 295,20 | -1,37% | 4,00 |
| 28.01.2026 | 295,70 | 300,60 | 292,70 | 299,30 | 1,94% | 683,00 |
| 27.01.2026 | 301,10 | 301,10 | 293,60 | 293,60 | -2,26% | 1.028,00 |