290,250€
0,29%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 289,60 | 290,10 | 287,90 | 289,10 | -0,05% | - |
| 15.04.2026 | 293,25 | 295,30 | 289,05 | 289,25 | -1,41% | 810,00 |
| 14.04.2026 | 294,65 | 298,20 | 292,80 | 293,40 | -0,63% | 296,00 |
| 13.04.2026 | 286,65 | 295,50 | 285,00 | 295,25 | 2,06% | 118,00 |
| 10.04.2026 | 290,60 | 294,00 | 287,65 | 289,30 | 0,00% | 2.854,00 |
| 09.04.2026 | 290,85 | 291,30 | 286,05 | 289,30 | -0,72% | - |
| 08.04.2026 | 288,50 | 291,50 | 287,45 | 291,40 | 1,71% | 537,00 |
| 07.04.2026 | 288,20 | 289,05 | 283,55 | 286,50 | -0,35% | 93,00 |
| 02.04.2026 | 281,90 | 288,20 | 281,25 | 287,50 | 1,07% | 160,00 |
| 01.04.2026 | 284,85 | 288,00 | 281,50 | 284,45 | 0,11% | 977,00 |
| 31.03.2026 | 286,80 | 287,40 | 277,25 | 284,15 | -0,18% | 301,00 |
| 30.03.2026 | 285,10 | 289,40 | 283,30 | 284,65 | -0,02% | 1.704,00 |
| 27.03.2026 | 289,50 | 290,25 | 282,85 | 284,70 | -1,57% | 652,00 |
| 26.03.2026 | 282,40 | 293,90 | 279,45 | 289,25 | 2,39% | 1.527,00 |
| 25.03.2026 | 285,20 | 287,90 | 281,00 | 282,50 | -0,11% | 419,00 |
| 24.03.2026 | 286,90 | 287,60 | 282,60 | 282,80 | -1,24% | 225,00 |
| 23.03.2026 | 289,75 | 297,00 | 286,30 | 286,35 | -1,63% | 4.517,00 |
| 20.03.2026 | 294,50 | 298,55 | 289,45 | 291,10 | -0,99% | 924,00 |
| 19.03.2026 | 301,70 | 302,55 | 293,15 | 294,00 | -2,57% | 1.830,00 |
| 18.03.2026 | 304,50 | 304,75 | 297,15 | 301,75 | -0,46% | 860,00 |
| 17.03.2026 | 304,25 | 308,30 | 302,50 | 303,15 | -0,43% | 77,00 |
| 16.03.2026 | 297,80 | 304,45 | 294,35 | 304,45 | 3,31% | 566,00 |
| 13.03.2026 | 292,80 | 300,15 | 292,45 | 294,70 | 0,60% | 530,00 |
| 12.03.2026 | 298,80 | 303,45 | 285,15 | 292,95 | -2,24% | 433,00 |
| 11.03.2026 | 308,05 | 312,40 | 293,40 | 299,65 | -2,90% | 337,00 |
| 10.03.2026 | 315,25 | 316,55 | 307,75 | 308,60 | -1,88% | 971,00 |
| 09.03.2026 | 311,30 | 316,35 | 306,00 | 314,50 | 0,14% | 456,00 |
| 06.03.2026 | 319,60 | 319,75 | 307,85 | 314,05 | -1,66% | 380,00 |
| 05.03.2026 | 328,70 | 329,70 | 317,55 | 319,35 | -2,68% | 938,00 |
| 04.03.2026 | 329,35 | 331,75 | 327,60 | 328,15 | -0,88% | 218,00 |
| 03.03.2026 | 329,25 | 333,15 | 325,15 | 331,05 | -0,03% | 832,00 |
| 02.03.2026 | 325,90 | 332,60 | 319,50 | 331,15 | 0,98% | 877,00 |
| 27.02.2026 | 326,65 | 328,40 | 324,25 | 327,95 | 0,32% | 1.564,00 |
| 26.02.2026 | 325,55 | 328,35 | 324,45 | 326,90 | 0,49% | 460,00 |
| 25.02.2026 | 323,25 | 327,55 | 322,95 | 325,30 | 0,42% | 985,00 |
| 24.02.2026 | 326,00 | 327,55 | 321,85 | 323,95 | -0,74% | 367,00 |
| 23.02.2026 | 319,30 | 328,55 | 319,25 | 326,35 | 1,16% | 22,00 |
| 20.02.2026 | 317,90 | 323,55 | 314,80 | 322,60 | 1,88% | 1.570,00 |
| 19.02.2026 | 319,35 | 320,65 | 313,45 | 316,65 | -1,08% | 1.683,00 |
| 18.02.2026 | 312,20 | 320,15 | 310,35 | 320,10 | 2,73% | 30,00 |
| 17.02.2026 | 306,60 | 316,75 | 306,20 | 311,60 | 1,04% | 2.896,00 |
| 16.02.2026 | 307,00 | 311,50 | 306,55 | 308,40 | 0,02% | - |
| 13.02.2026 | 308,05 | 318,05 | 306,95 | 308,35 | 0,21% | 256,00 |
| 12.02.2026 | 307,45 | 313,00 | 301,55 | 307,70 | 0,39% | 128,00 |
| 11.02.2026 | 303,15 | 306,60 | 300,05 | 306,50 | 0,94% | 1.262,00 |
| 10.02.2026 | 298,95 | 310,35 | 298,55 | 303,65 | 1,57% | 976,00 |
| 09.02.2026 | 301,00 | 302,10 | 293,45 | 298,95 | -1,39% | 2.240,00 |
| 06.02.2026 | 306,70 | 309,70 | 299,95 | 303,15 | -1,48% | - |
| 05.02.2026 | 306,25 | 311,70 | 304,75 | 307,70 | 0,69% | 1.108,00 |
| 04.02.2026 | 305,95 | 312,65 | 302,85 | 305,60 | 0,36% | 5.024,00 |
| 03.02.2026 | 312,55 | 315,30 | 303,70 | 304,50 | -2,50% | 72,00 |
| 02.02.2026 | 308,90 | 313,60 | 308,55 | 312,30 | 0,27% | 927,00 |
| 30.01.2026 | 300,15 | 314,05 | 297,60 | 311,45 | 5,18% | 3.516,00 |
| 29.01.2026 | 298,20 | 300,75 | 293,05 | 296,10 | -1,17% | 80,00 |
| 28.01.2026 | 296,75 | 301,90 | 292,05 | 299,60 | 1,63% | 2.827,00 |
| 27.01.2026 | 301,75 | 301,95 | 293,80 | 294,80 | -1,86% | 7.455,00 |
| 26.01.2026 | 301,55 | 301,90 | 298,50 | 300,40 | 0,23% | 2.735,00 |
| 23.01.2026 | 306,05 | 306,60 | 297,75 | 299,70 | -1,85% | 334,00 |
| 22.01.2026 | 311,00 | 311,65 | 305,00 | 305,35 | -1,63% | 27,00 |
| 21.01.2026 | 306,80 | 312,45 | 305,05 | 310,40 | 1,16% | 41.004,00 |
| 20.01.2026 | 308,30 | 311,30 | 306,05 | 306,85 | -1,33% | 400,00 |
| 19.01.2026 | 308,60 | 312,40 | 306,05 | 311,00 | -0,84% | 1.135,00 |
| 16.01.2026 | 312,95 | 314,85 | 307,20 | 313,65 | 0,45% | 387,00 |
| 15.01.2026 | 308,90 | 313,95 | 307,70 | 312,25 | 1,17% | 848,00 |
| 14.01.2026 | 305,15 | 308,65 | 300,70 | 308,65 | 1,01% | 225,00 |
| 13.01.2026 | 309,20 | 310,40 | 301,95 | 305,55 | -1,36% | 2.561,00 |
| 12.01.2026 | 314,45 | 314,55 | 306,85 | 309,75 | -2,04% | 598,00 |
| 09.01.2026 | 315,30 | 318,70 | 313,65 | 316,20 | 0,32% | 1.344,00 |
| 08.01.2026 | 313,90 | 318,05 | 313,10 | 315,20 | 0,22% | - |
| 07.01.2026 | 312,90 | 315,25 | 311,40 | 314,50 | 0,35% | 160,00 |
| 06.01.2026 | 297,70 | 313,95 | 297,30 | 313,40 | 5,49% | 710,00 |
| 05.01.2026 | 298,80 | 300,35 | 295,35 | 297,10 | 0,00% | 373,00 |
| 02.01.2026 | 298,50 | 302,00 | 295,30 | 297,10 | -0,50% | 947,00 |
| 30.12.2025 | 299,60 | 300,10 | 298,00 | 298,60 | -0,30% | 15,00 |
| 29.12.2025 | 301,05 | 302,35 | 298,95 | 299,50 | -0,61% | - |
| 23.12.2025 | 302,60 | 303,50 | 300,35 | 301,35 | -0,45% | 66,00 |
| 22.12.2025 | 303,75 | 304,70 | 300,95 | 302,70 | 0,20% | 67,00 |
| 19.12.2025 | 305,35 | 306,20 | 302,10 | 302,10 | 0,15% | 129,00 |
| 18.12.2025 | 300,80 | 306,60 | 299,20 | 301,65 | 0,43% | - |
| 17.12.2025 | 300,90 | 304,10 | 299,10 | 300,35 | 0,42% | - |
| 16.12.2025 | 300,95 | 303,05 | 296,95 | 299,10 | -0,60% | 53,00 |
| 15.12.2025 | 302,15 | 302,95 | 298,60 | 300,90 | -0,07% | 17,00 |
| 12.12.2025 | 301,20 | 303,70 | 300,25 | 301,10 | -1,08% | 20,00 |
| 11.12.2025 | 301,15 | 307,80 | 300,45 | 304,40 | 1,77% | 18,00 |
| 10.12.2025 | 300,75 | 303,25 | 299,05 | 299,10 | -0,66% | 34,00 |
| 09.12.2025 | 304,15 | 307,35 | 300,15 | 301,10 | -1,41% | 248,00 |
| 08.12.2025 | 311,75 | 313,10 | 302,40 | 305,40 | -2,15% | 145,00 |
| 05.12.2025 | 312,85 | 315,90 | 310,95 | 312,10 | -0,29% | 73,00 |
| 04.12.2025 | 314,15 | 314,90 | 311,00 | 313,00 | -0,29% | 14,00 |
| 03.12.2025 | 316,05 | 316,90 | 313,00 | 313,90 | -0,70% | 17,00 |
| 02.12.2025 | 320,00 | 321,40 | 313,90 | 316,10 | -1,43% | - |
| 01.12.2025 | 320,45 | 322,10 | 317,45 | 320,70 | 0,19% | 179,00 |
| 28.11.2025 | 320,50 | 322,55 | 320,00 | 320,10 | -0,40% | 27,00 |
| 27.11.2025 | 320,90 | 321,55 | 320,45 | 321,40 | 0,59% | 5,00 |
| 26.11.2025 | 325,00 | 327,50 | 319,50 | 319,50 | -1,42% | - |
| 25.11.2025 | 321,75 | 325,55 | 319,20 | 324,10 | 0,68% | 8,00 |
| 24.11.2025 | 320,50 | 322,70 | 312,55 | 321,90 | 0,59% | 54,00 |
| 21.11.2025 | 313,10 | 322,25 | 311,45 | 320,00 | 0,63% | - |
| 20.11.2025 | 314,95 | 320,05 | 311,55 | 318,00 | 0,86% | 115,00 |
| 19.11.2025 | 311,75 | 316,25 | 309,50 | 315,30 | 1,74% | - |