387,661$
0,41%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 382,57 | 388,67 | 381,75 | 387,46 | 0,36% | 457,00 |
| 26.02.2026 | 384,67 | 388,39 | 382,45 | 386,06 | 0,53% | 457,00 |
| 25.02.2026 | 379,57 | 386,56 | 379,46 | 384,03 | 0,71% | 457,00 |
| 24.02.2026 | 384,27 | 385,96 | 379,13 | 381,33 | -0,88% | 1.290.759,00 |
| 23.02.2026 | 380,29 | 388,21 | 379,76 | 384,73 | 1,18% | 1.765.763,00 |
| 20.02.2026 | 374,50 | 381,39 | 370,15 | 380,23 | 2,03% | 1.806.718,00 |
| 19.02.2026 | 374,69 | 376,95 | 368,90 | 372,66 | -1,24% | 1.487.493,00 |
| 18.02.2026 | 367,65 | 377,34 | 366,10 | 377,32 | 2,20% | 2.669.968,00 |
| 17.02.2026 | 369,65 | 374,79 | 367,94 | 369,18 | 0,86% | 2.313.545,00 |
| 13.02.2026 | 369,71 | 378,09 | 364,25 | 366,05 | 0,05% | 2.339.764,00 |
| 12.02.2026 | 365,59 | 372,05 | 365,06 | 365,85 | 0,59% | 2.126.860,00 |
| 11.02.2026 | 360,37 | 364,10 | 355,78 | 363,70 | 0,73% | 1.949.325,00 |
| 10.02.2026 | 358,47 | 369,30 | 357,44 | 361,06 | 1,40% | 2.448.298,00 |
| 09.02.2026 | 354,45 | 357,22 | 349,37 | 356,08 | -0,62% | 2.336.563,00 |
| 06.02.2026 | 361,70 | 364,81 | 354,48 | 358,29 | -1,14% | 2.002.138,00 |
| 05.02.2026 | 362,68 | 368,08 | 360,79 | 362,42 | 0,49% | 3.032.712,00 |
| 04.02.2026 | 360,15 | 369,11 | 357,73 | 360,66 | -0,04% | 3.862.483,00 |
| 03.02.2026 | 368,11 | 371,90 | 358,79 | 360,82 | -1,99% | 2.041.469,00 |
| 02.02.2026 | 367,93 | 369,61 | 363,92 | 368,14 | -0,38% | 1.875.841,00 |
| 30.01.2026 | 369,10 | 375,92 | 363,48 | 369,56 | 4,31% | 3.319.722,00 |
| 29.01.2026 | 357,30 | 359,96 | 350,32 | 354,30 | -0,99% | 2.224.491,00 |
| 28.01.2026 | 353,54 | 359,74 | 352,48 | 357,83 | 0,92% | 2.026.193,00 |
| 27.01.2026 | 355,01 | 357,92 | 354,05 | 354,57 | -0,68% | 1.395.988,00 |
| 26.01.2026 | 355,29 | 358,69 | 354,62 | 356,98 | 0,55% | 1.715.690,00 |
| 23.01.2026 | 357,13 | 358,59 | 350,83 | 355,04 | -1,01% | 1.846.949,00 |
| 22.01.2026 | 362,92 | 364,98 | 358,37 | 358,67 | -1,18% | 1.731.436,00 |
| 21.01.2026 | 361,63 | 365,30 | 360,08 | 362,94 | 0,93% | 1.969.684,00 |
| 20.01.2026 | 360,19 | 365,00 | 358,39 | 359,61 | -0,53% | 2.040.564,00 |
| 19.01.2026 | 358,48 | 362,16 | 357,84 | 361,52 | -0,62% | - |
| 16.01.2026 | 361,59 | 365,44 | 360,24 | 363,78 | 0,36% | 2.177.835,00 |
| 15.01.2026 | 358,63 | 364,41 | 356,64 | 362,49 | 0,86% | 1.690.716,00 |
| 14.01.2026 | 354,70 | 359,39 | 350,02 | 359,39 | 1,00% | 1.788.151,00 |
| 13.01.2026 | 361,00 | 361,90 | 351,67 | 355,82 | -1,54% | 1.819.607,00 |
| 12.01.2026 | 366,38 | 367,19 | 358,17 | 361,37 | -1,68% | 1.778.140,00 |
| 09.01.2026 | 367,50 | 370,75 | 365,92 | 367,54 | 0,09% | 1.942.095,00 |
| 08.01.2026 | 364,90 | 370,88 | 364,11 | 367,21 | -0,15% | 1.682.010,00 |
| 07.01.2026 | 367,26 | 368,22 | 363,98 | 367,75 | 0,37% | 2.174.677,00 |
| 06.01.2026 | 350,08 | 367,04 | 349,00 | 366,39 | 5,05% | 2.276.244,00 |
| 05.01.2026 | 345,11 | 351,57 | 344,63 | 348,79 | 0,18% | 1.790.118,00 |
| 02.01.2026 | 351,25 | 351,55 | 345,72 | 348,18 | -0,94% | 1.879.951,00 |
| 31.12.2025 | 353,93 | 354,36 | 351,15 | 351,47 | -0,75% | 1.196.413,00 |
| 30.12.2025 | 351,50 | 355,08 | 351,00 | 354,12 | 0,46% | 812.984,00 |
| 29.12.2025 | 355,08 | 355,95 | 351,31 | 352,50 | -0,49% | 1.255.218,00 |
| 26.12.2025 | 353,99 | 355,65 | 353,01 | 354,22 | -0,15% | 647.220,00 |
| 24.12.2025 | 354,37 | 355,98 | 354,37 | 354,74 | -0,02% | 787.260,00 |
| 23.12.2025 | 355,37 | 356,52 | 353,95 | 354,82 | -0,48% | 901.980,00 |
| 22.12.2025 | 353,76 | 357,67 | 353,50 | 356,52 | 0,37% | 1.828.321,00 |
| 19.12.2025 | 354,80 | 358,28 | 352,94 | 355,20 | 0,59% | 2.565.801,00 |
| 18.12.2025 | 354,89 | 359,81 | 352,73 | 353,11 | 0,15% | 1.914.299,00 |
| 17.12.2025 | 352,52 | 357,16 | 351,15 | 352,58 | 0,25% | 1.797.467,00 |
| 16.12.2025 | 354,08 | 354,99 | 349,55 | 351,69 | -1,02% | 2.225.482,00 |
| 15.12.2025 | 354,52 | 356,21 | 351,11 | 355,31 | 0,34% | 2.081.176,00 |
| 12.12.2025 | 354,25 | 356,40 | 352,37 | 354,09 | 0,32% | 1.388.344,00 |
| 11.12.2025 | 354,42 | 361,00 | 352,65 | 352,97 | -0,23% | 1.548.517,00 |
| 10.12.2025 | 349,55 | 354,31 | 347,26 | 353,80 | 1,31% | 2.007.599,00 |
| 09.12.2025 | 355,64 | 357,64 | 348,78 | 349,23 | -1,24% | 1.481.556,00 |
| 08.12.2025 | 363,13 | 363,74 | 351,50 | 353,60 | -2,86% | 1.930.547,00 |
| 05.12.2025 | 365,52 | 368,24 | 361,95 | 364,02 | -0,09% | 1.408.637,00 |
| 04.12.2025 | 366,50 | 367,62 | 362,38 | 364,35 | -0,44% | 1.554.955,00 |
| 03.12.2025 | 366,96 | 369,22 | 365,50 | 365,95 | -0,20% | 939.562,00 |
| 02.12.2025 | 372,19 | 373,00 | 364,49 | 366,68 | -1,51% | 1.485.246,00 |
| 01.12.2025 | 371,39 | 374,10 | 369,00 | 372,32 | 0,31% | 1.582.015,00 |
| 28.11.2025 | 372,48 | 373,60 | 371,17 | 371,18 | -0,30% | 641.328,00 |
| 26.11.2025 | 376,45 | 376,45 | 370,40 | 372,29 | -0,74% | 2.021.120,00 |
| 25.11.2025 | 372,62 | 376,61 | 371,00 | 375,08 | 1,31% | 1.372.281,00 |
| 24.11.2025 | 368,07 | 372,00 | 367,39 | 370,22 | 0,53% | 1.881.088,00 |
| 21.11.2025 | 362,43 | 371,00 | 361,19 | 368,27 | 2,16% | 1.342.814,00 |
| 20.11.2025 | 365,61 | 369,56 | 360,01 | 360,48 | -1,03% | 1.371.406,00 |
| 19.11.2025 | 359,62 | 364,64 | 358,36 | 364,23 | 1,31% | 1.650.970,00 |
| 18.11.2025 | 360,13 | 365,25 | 357,46 | 359,52 | -0,17% | 1.751.408,00 |
| 17.11.2025 | 361,25 | 363,66 | 357,50 | 360,13 | -0,58% | 2.008.726,00 |
| 14.11.2025 | 371,76 | 373,41 | 362,15 | 362,22 | -3,00% | 1.903.210,00 |
| 13.11.2025 | 365,61 | 375,99 | 364,80 | 373,42 | 1,66% | 2.583.280,00 |
| 12.11.2025 | 363,90 | 370,61 | 362,80 | 367,34 | 1,00% | 1.678.191,00 |
| 11.11.2025 | 355,61 | 364,07 | 354,07 | 363,70 | 2,44% | 2.164.333,00 |
| 10.11.2025 | 354,40 | 355,30 | 351,24 | 355,02 | -0,28% | 1.826.744,00 |
| 07.11.2025 | 354,82 | 357,50 | 352,50 | 356,03 | 0,63% | 1.517.158,00 |
| 06.11.2025 | 352,17 | 356,09 | 349,16 | 353,81 | -1,08% | 2.726.829,00 |
| 05.11.2025 | 362,86 | 364,92 | 353,48 | 357,67 | -1,36% | 2.093.400,00 |
| 04.11.2025 | 359,00 | 363,72 | 355,10 | 362,61 | 1,24% | 1.772.949,00 |
| 03.11.2025 | 357,22 | 360,65 | 353,86 | 358,16 | 0,54% | 1.865.776,00 |
| 31.10.2025 | 363,70 | 369,43 | 355,73 | 356,24 | -3,45% | 2.750.315,00 |
| 30.10.2025 | 368,93 | 372,39 | 368,00 | 368,98 | -0,17% | 1.768.103,00 |
| 29.10.2025 | 375,28 | 375,31 | 367,57 | 369,59 | -1,69% | 1.451.528,00 |
| 28.10.2025 | 382,40 | 383,05 | 375,70 | 375,93 | -2,03% | 1.325.291,00 |
| 27.10.2025 | 383,76 | 383,91 | 379,54 | 383,72 | 0,51% | 1.180.069,00 |
| 24.10.2025 | 384,80 | 384,80 | 379,20 | 381,79 | -0,36% | 1.125.339,00 |
| 23.10.2025 | 388,26 | 388,36 | 378,95 | 383,15 | -1,34% | - |
| 22.10.2025 | 385,61 | 392,55 | 383,53 | 388,35 | 2,26% | 1.789.437,00 |
| 21.10.2025 | 381,22 | 383,12 | 377,24 | 379,76 | -0,38% | 1.062.118,00 |
| 20.10.2025 | 375,70 | 382,72 | 370,94 | 381,22 | 1,85% | 1.417.302,00 |
| 17.10.2025 | 369,20 | 374,50 | 368,52 | 374,29 | 1,36% | - |
| 16.10.2025 | 370,19 | 372,88 | 366,47 | 369,25 | -0,14% | 1.122.218,00 |
| 15.10.2025 | 369,57 | 373,04 | 367,32 | 369,75 | -0,07% | 1.488.980,00 |
| 14.10.2025 | 364,30 | 372,95 | 364,27 | 370,00 | 1,39% | 1.288.234,00 |
| 13.10.2025 | 363,96 | 370,60 | 363,37 | 364,92 | 0,09% | 1.134.903,00 |
| 10.10.2025 | 370,30 | 371,80 | 364,60 | 364,60 | -1,51% | 1.261.422,00 |
| 09.10.2025 | 375,91 | 376,91 | 369,81 | 370,20 | -1,36% | 1.746.238,00 |
| 08.10.2025 | 370,13 | 375,81 | 369,34 | 375,29 | 1,64% | 1.834.985,00 |
| 07.10.2025 | 367,09 | 370,00 | 364,93 | 369,24 | 0,81% | 1.393.321,00 |