282,500€
-1,67%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 287,50 | 291,65 | 282,15 | 282,65 | -1,69% | 3.929,00 |
| 11.11.2026 | 289,50 | 289,85 | 284,45 | 287,50 | -0,98% | 1.363,00 |
| 10.11.2026 | 291,50 | 292,90 | 284,85 | 290,35 | 0,00% | 369,00 |
| 09.11.2026 | 291,75 | 295,55 | 290,05 | 290,35 | -0,70% | 130,00 |
| 06.11.2026 | 296,25 | 298,80 | 289,45 | 292,40 | -2,08% | 1.706,00 |
| 05.11.2026 | 303,25 | 308,05 | 293,80 | 298,60 | -1,58% | 1.166,00 |
| 04.11.2026 | 277,00 | 305,20 | 276,75 | 303,40 | 9,29% | 1.298,00 |
| 03.11.2026 | 272,90 | 279,35 | 271,20 | 277,60 | 1,26% | - |
| 02.11.2026 | 261,55 | 275,05 | 257,75 | 274,15 | 4,92% | 4.600,00 |
| 30.10.2026 | 247,25 | 268,35 | 246,85 | 261,30 | 6,74% | 495,00 |
| 29.10.2026 | 276,00 | 279,95 | 243,70 | 244,80 | -10,17% | 790,00 |
| 28.10.2026 | 270,00 | 274,20 | 266,25 | 272,50 | 0,48% | 3.594,00 |
| 27.10.2026 | 275,00 | 275,80 | 268,30 | 271,20 | -1,06% | 848,00 |
| 26.10.2026 | 276,00 | 276,60 | 270,25 | 274,10 | -0,15% | 724,00 |
| 23.10.2026 | 273,45 | 276,50 | 271,50 | 274,50 | 0,22% | 1.169,00 |
| 22.10.2026 | 265,40 | 276,10 | 263,15 | 273,90 | 3,40% | 2.000,00 |
| 21.10.2026 | 269,30 | 272,40 | 261,30 | 264,90 | -2,23% | 317,00 |
| 20.10.2026 | 266,75 | 271,55 | 265,70 | 270,95 | 1,59% | 4.048,00 |
| 19.10.2026 | 263,15 | 268,50 | 258,20 | 266,70 | 1,70% | 1.585,00 |
| 16.10.2026 | 262,70 | 266,20 | 260,75 | 262,25 | 0,27% | 630,00 |
| 15.10.2026 | 252,95 | 262,05 | 252,85 | 261,55 | 3,56% | 758,00 |
| 14.10.2026 | 252,35 | 255,50 | 250,40 | 252,55 | 0,22% | 1.380,00 |
| 13.10.2026 | 253,95 | 255,50 | 248,90 | 252,00 | -0,57% | 102,00 |
| 12.10.2026 | 247,35 | 254,25 | 245,60 | 253,45 | 2,34% | 2.547,00 |
| 09.10.2026 | 245,95 | 251,55 | 245,05 | 247,65 | 0,41% | 1.298,00 |
| 08.10.2026 | 246,50 | 247,60 | 242,60 | 246,65 | 0,35% | 133,00 |
| 07.10.2026 | 248,35 | 251,85 | 245,75 | 245,80 | -0,69% | 1.299,00 |
| 06.10.2026 | 254,30 | 255,25 | 241,75 | 247,50 | -2,65% | 1.503,00 |
| 05.10.2026 | 246,20 | 255,00 | 245,15 | 254,25 | 3,88% | 694,00 |
| 02.10.2026 | 243,30 | 245,85 | 241,65 | 244,75 | 0,62% | 428,00 |
| 01.10.2026 | 244,95 | 246,00 | 241,35 | 243,25 | -0,31% | 1.720,00 |
| 30.09.2026 | 245,30 | 247,25 | 240,60 | 244,00 | -0,89% | 1.473,00 |
| 29.09.2026 | 242,90 | 246,90 | 241,75 | 246,20 | 1,57% | 454,00 |
| 28.09.2026 | 240,75 | 243,30 | 238,80 | 242,40 | 1,40% | 372,00 |
| 25.09.2026 | 238,25 | 242,05 | 236,35 | 239,05 | 0,76% | 588,00 |
| 24.09.2026 | 240,95 | 242,30 | 237,20 | 237,25 | -1,25% | 1.742,00 |
| 23.09.2026 | 241,65 | 243,05 | 238,40 | 240,25 | -0,31% | 1.620,00 |
| 22.09.2026 | 239,10 | 242,80 | 239,00 | 241,00 | 0,79% | 220,00 |
| 21.09.2026 | 240,95 | 241,60 | 237,35 | 239,10 | -0,15% | 741,00 |
| 18.09.2026 | 245,05 | 246,00 | 238,90 | 239,45 | -1,95% | 325,00 |
| 17.09.2026 | 248,95 | 252,25 | 243,30 | 244,20 | -1,63% | 320,00 |
| 16.09.2026 | 244,15 | 252,60 | 242,70 | 248,25 | 1,83% | 623,00 |
| 15.09.2026 | 244,80 | 246,30 | 240,85 | 243,80 | -0,14% | 758,00 |
| 14.09.2026 | 240,00 | 248,85 | 239,60 | 244,15 | 2,74% | 301,00 |
| 11.09.2026 | 233,75 | 238,45 | 230,15 | 237,65 | 2,04% | 1.069,00 |
| 10.09.2026 | 237,85 | 239,05 | 232,30 | 232,90 | -1,69% | 239,00 |
| 09.09.2026 | 238,40 | 240,35 | 233,00 | 236,90 | -0,40% | 1.426,00 |
| 08.09.2026 | 259,75 | 260,30 | 236,75 | 237,85 | -8,43% | 1.122,00 |
| 07.09.2026 | 260,90 | 261,00 | 259,10 | 259,75 | -0,46% | 368,00 |
| 04.09.2026 | 265,00 | 266,25 | 260,45 | 260,95 | -1,44% | 517,00 |
| 03.09.2026 | 270,15 | 273,80 | 263,80 | 264,75 | -1,73% | 690,00 |
| 02.09.2026 | 275,00 | 277,35 | 268,90 | 269,40 | -1,66% | 196,00 |
| 01.09.2026 | 280,25 | 285,80 | 273,50 | 273,95 | -1,74% | 2.061,00 |
| 31.08.2026 | 284,90 | 285,10 | 278,15 | 278,80 | -2,35% | 283,00 |
| 28.08.2026 | 276,65 | 287,10 | 276,55 | 285,50 | 3,24% | 230,00 |
| 27.08.2026 | 283,00 | 284,75 | 275,95 | 276,55 | -2,28% | 40,00 |
| 26.08.2026 | 283,20 | 286,10 | 281,50 | 283,00 | -0,07% | 950,00 |
| 25.08.2026 | 281,75 | 284,15 | 277,85 | 283,20 | 0,73% | 2.915,00 |
| 24.08.2026 | 284,50 | 287,00 | 280,50 | 281,15 | -0,12% | 178,00 |
| 21.08.2026 | 280,75 | 284,60 | 278,15 | 281,50 | 0,32% | 450,00 |
| 20.08.2026 | 291,40 | 293,10 | 280,50 | 280,60 | -3,64% | 210,00 |
| 19.08.2026 | 285,85 | 294,85 | 283,20 | 291,20 | 1,68% | 180,00 |
| 18.08.2026 | 286,60 | 293,00 | 286,05 | 286,40 | -0,03% | 5.172,00 |
| 17.08.2026 | 294,35 | 294,35 | 286,20 | 286,50 | -2,25% | 650,00 |
| 14.08.2026 | 295,70 | 295,80 | 286,80 | 293,10 | -0,90% | 920,00 |
| 13.08.2026 | 301,25 | 301,35 | 292,60 | 295,75 | -1,68% | 240,00 |
| 12.08.2026 | 301,80 | 302,80 | 294,15 | 300,80 | -0,33% | 690,00 |
| 11.08.2026 | 299,30 | 302,80 | 298,45 | 301,80 | 0,77% | 980,00 |
| 10.08.2026 | 293,90 | 299,70 | 290,80 | 299,50 | 2,13% | 756,00 |
| 07.08.2026 | 292,25 | 294,05 | 288,15 | 293,25 | 0,17% | 714,00 |
| 06.08.2026 | 292,40 | 297,65 | 290,30 | 292,75 | 0,33% | 1.468,00 |
| 05.08.2026 | 292,40 | 293,50 | 286,10 | 291,80 | 0,15% | 728,00 |
| 04.08.2026 | 297,30 | 298,25 | 288,20 | 291,35 | -1,70% | 543,00 |
| 03.08.2026 | 284,90 | 297,15 | 283,40 | 296,40 | 4,92% | 370,00 |
| 31.07.2026 | 283,20 | 294,35 | 275,30 | 282,50 | -6,44% | 1.161,00 |
| 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 |