377,433$
-0,21%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 375,65 | 381,62 | 374,12 | 378,22 | 0,37% | 2.095.282,00 |
| 19.09.2025 | 379,08 | 380,40 | 376,31 | 376,83 | -0,27% | 1.924.258,00 |
| 18.09.2025 | 374,00 | 378,15 | 373,27 | 377,84 | 0,25% | 1.531.778,00 |
| 17.09.2025 | 376,00 | 381,19 | 374,77 | 376,88 | 0,07% | 949.478,00 |
| 16.09.2025 | 375,00 | 378,59 | 375,00 | 376,62 | -0,13% | 1.251.198,00 |
| 15.09.2025 | 384,22 | 386,52 | 376,66 | 377,11 | -1,63% | 843.119,00 |
| 12.09.2025 | 386,04 | 387,80 | 382,71 | 383,34 | -1,40% | 985.308,00 |
| 11.09.2025 | 383,22 | 389,36 | 382,95 | 388,79 | 1,52% | 861.278,00 |
| 10.09.2025 | 392,95 | 392,95 | 381,51 | 382,97 | -2,49% | 931.717,00 |
| 09.09.2025 | 392,90 | 395,90 | 390,39 | 392,76 | -0,09% | 1.024.687,00 |
| 08.09.2025 | 391,58 | 393,53 | 388,16 | 393,11 | 0,20% | 833.054,00 |
| 05.09.2025 | 394,00 | 396,37 | 389,64 | 392,31 | -0,51% | 1.094.063,00 |
| 04.09.2025 | 388,41 | 396,86 | 386,81 | 394,34 | 1,49% | 1.040.250,00 |
| 03.09.2025 | 389,52 | 391,39 | 384,25 | 388,56 | -0,35% | 897.976,00 |
| 02.09.2025 | 388,42 | 390,90 | 386,01 | 389,94 | -0,38% | 1.141.050,00 |
| 29.08.2025 | 389,77 | 391,99 | 388,35 | 391,41 | 0,45% | 672.519,00 |
| 28.08.2025 | 391,12 | 392,50 | 387,92 | 389,67 | -0,89% | 1.028.605,00 |
| 27.08.2025 | 393,51 | 395,11 | 391,67 | 393,15 | -0,30% | 648.822,00 |
| 26.08.2025 | 389,72 | 394,96 | 389,70 | 394,33 | 0,88% | 1.059.805,00 |
| 25.08.2025 | 393,67 | 395,35 | 389,35 | 390,88 | -0,85% | 972.936,00 |
| 22.08.2025 | 385,75 | 395,23 | 384,33 | 394,22 | 2,44% | 896.076,00 |
| 21.08.2025 | 389,83 | 390,91 | 384,58 | 384,83 | -1,80% | 1.117.305,00 |
| 20.08.2025 | 390,43 | 395,37 | 390,11 | 391,87 | 0,49% | 1.388.346,00 |
| 19.08.2025 | 380,52 | 390,30 | 380,24 | 389,94 | 2,18% | 1.776.558,00 |
| 18.08.2025 | 381,57 | 382,98 | 380,57 | 381,61 | -0,08% | 1.102.241,00 |
| 15.08.2025 | 380,76 | 383,14 | 378,70 | 381,91 | 0,90% | 1.070.794,00 |
| 14.08.2025 | 377,63 | 379,44 | 374,52 | 378,52 | -0,11% | 1.622.559,00 |
| 13.08.2025 | 377,15 | 379,33 | 374,53 | 378,95 | 0,62% | 1.506.690,00 |
| 12.08.2025 | 377,30 | 379,17 | 374,68 | 376,61 | -0,02% | 960.166,00 |
| 11.08.2025 | 376,86 | 379,29 | 375,27 | 376,67 | -0,24% | 1.129.417,00 |
| 08.08.2025 | 377,00 | 379,81 | 376,06 | 377,58 | 0,32% | 972.539,00 |
| 07.08.2025 | 377,00 | 381,34 | 373,72 | 376,37 | 0,38% | 1.192.084,00 |
| 06.08.2025 | 380,48 | 381,24 | 374,32 | 374,94 | -1,55% | 1.478.027,00 |
| 05.08.2025 | 381,05 | 382,83 | 379,13 | 380,86 | -0,17% | 1.049.948,00 |
| 04.08.2025 | 378,23 | 384,46 | 378,23 | 381,49 | 0,98% | 1.354.556,00 |
| 01.08.2025 | 372,32 | 383,09 | 372,32 | 377,79 | -3,80% | 3.012.335,00 |
| 31.07.2025 | 399,96 | 401,99 | 392,07 | 392,73 | -1,92% | 2.343.828,00 |
| 30.07.2025 | 400,13 | 403,22 | 398,00 | 400,41 | -0,04% | 1.077.448,00 |
| 29.07.2025 | 401,20 | 403,92 | 399,31 | 400,57 | -0,03% | 970.495,00 |
| 28.07.2025 | 402,45 | 404,14 | 399,25 | 400,69 | -0,70% | 888.447,00 |
| 25.07.2025 | 397,83 | 403,79 | 396,40 | 403,53 | 1,73% | 963.692,00 |
| 24.07.2025 | 401,00 | 402,63 | 396,30 | 396,66 | -1,07% | 1.711.809,00 |
| 23.07.2025 | 398,07 | 404,87 | 393,19 | 400,93 | 1,46% | 1.464.452,00 |
| 22.07.2025 | 389,61 | 395,70 | 389,52 | 395,15 | 2,02% | 1.016.458,00 |
| 21.07.2025 | 388,02 | 391,56 | 386,67 | 387,32 | -0,53% | 791.729,00 |
| 18.07.2025 | 391,17 | 393,00 | 387,86 | 389,40 | 0,13% | 1.716.294,00 |
| 17.07.2025 | 389,95 | 392,05 | 385,19 | 388,90 | -0,50% | 1.039.862,00 |
| 16.07.2025 | 390,89 | 391,42 | 385,93 | 390,87 | 0,07% | 1.067.838,00 |
| 15.07.2025 | 392,02 | 392,77 | 387,63 | 390,59 | -0,22% | 1.432.081,00 |
| 14.07.2025 | 387,62 | 392,95 | 386,04 | 391,46 | 0,51% | 1.266.802,00 |
| 11.07.2025 | 392,10 | 392,98 | 387,44 | 389,46 | -1,35% | 825.143,00 |
| 10.07.2025 | 391,45 | 397,46 | 390,91 | 394,77 | 0,69% | 1.167.761,00 |
| 09.07.2025 | 390,35 | 392,79 | 387,14 | 392,05 | 0,65% | 871.886,00 |
| 08.07.2025 | 390,38 | 393,73 | 388,60 | 389,50 | -0,77% | 1.195.349,00 |
| 07.07.2025 | 393,17 | 395,27 | 390,17 | 392,51 | -0,70% | 1.310.299,00 |
| 03.07.2025 | 393,63 | 395,50 | 390,31 | 395,28 | 0,89% | 536.295,00 |
| 02.07.2025 | 394,09 | 396,82 | 388,21 | 391,81 | -1,24% | 1.134.097,00 |
| 01.07.2025 | 392,59 | 399,74 | 392,59 | 396,74 | 0,28% | 1.200.604,00 |
| 30.06.2025 | 393,48 | 395,87 | 390,71 | 395,63 | 0,53% | 1.151.594,00 |
| 27.06.2025 | 390,40 | 396,15 | 390,05 | 393,55 | 0,81% | 2.216.569,00 |
| 26.06.2025 | 393,46 | 396,25 | 388,86 | 390,40 | -0,47% | 1.345.036,00 |
| 25.06.2025 | 385,73 | 393,26 | 385,27 | 392,23 | 1,49% | 1.916.019,00 |
| 24.06.2025 | 380,37 | 388,12 | 377,64 | 386,46 | 1,93% | 1.746.009,00 |
| 23.06.2025 | 374,53 | 379,49 | 372,48 | 379,16 | 0,96% | 1.281.763,00 |
| 20.06.2025 | 374,14 | 377,90 | 373,77 | 375,56 | 0,62% | 2.014.463,00 |
| 18.06.2025 | 374,07 | 376,64 | 372,05 | 373,26 | -0,03% | 854.682,00 |
| 17.06.2025 | 376,44 | 376,99 | 370,85 | 373,37 | -0,99% | 1.338.140,00 |
| 16.06.2025 | 378,20 | 381,61 | 375,96 | 377,12 | -0,05% | 965.108,00 |
| 13.06.2025 | 377,22 | 382,35 | 376,79 | 377,30 | -0,84% | 876.067,00 |
| 12.06.2025 | 380,26 | 381,59 | 378,02 | 380,49 | -0,15% | 877.928,00 |
| 11.06.2025 | 384,39 | 385,42 | 379,80 | 381,08 | -1,03% | 792.353,00 |
| 10.06.2025 | 383,95 | 386,29 | 381,83 | 385,05 | 0,72% | 952.233,00 |
| 09.06.2025 | 383,37 | 384,03 | 377,60 | 382,28 | -0,42% | 943.524,00 |
| 06.06.2025 | 385,42 | 388,69 | 382,80 | 383,89 | 0,21% | 709.048,00 |
| 05.06.2025 | 383,35 | 384,60 | 381,66 | 383,10 | 0,14% | 904.813,00 |
| 04.06.2025 | 382,17 | 383,83 | 380,59 | 382,55 | 0,40% | 838.129,00 |
| 03.06.2025 | 379,39 | 382,13 | 377,61 | 381,01 | 0,04% | 1.100.352,00 |
| 02.06.2025 | 380,54 | 381,07 | 375,55 | 380,86 | -0,47% | 852.663,00 |
| 30.05.2025 | 381,71 | 384,16 | 378,47 | 382,64 | 0,08% | 1.993.145,00 |
| 29.05.2025 | 381,18 | 384,66 | 378,48 | 382,35 | 0,52% | 840.283,00 |
| 28.05.2025 | 381,50 | 385,35 | 379,73 | 380,39 | -0,88% | 1.158.247,00 |
| 27.05.2025 | 381,71 | 385,40 | 380,00 | 383,78 | 1,90% | 1.099.109,00 |
| 23.05.2025 | 375,55 | 379,53 | 371,27 | 376,62 | -0,44% | 1.579.806,00 |
| 22.05.2025 | 378,47 | 380,62 | 375,86 | 378,28 | -0,39% | 1.049.006,00 |
| 21.05.2025 | 386,00 | 388,62 | 379,16 | 379,75 | -2,52% | 1.459.720,00 |
| 20.05.2025 | 392,50 | 393,32 | 387,99 | 389,55 | -1,30% | 1.047.449,00 |
| 19.05.2025 | 393,65 | 394,92 | 390,00 | 394,69 | 0,12% | 1.072.302,00 |
| 16.05.2025 | 393,10 | 394,49 | 389,60 | 394,21 | 0,51% | 1.113.977,00 |
| 15.05.2025 | 388,51 | 392,63 | 384,58 | 392,20 | 1,52% | 1.124.429,00 |
| 14.05.2025 | 387,87 | 388,02 | 384,76 | 386,32 | -0,31% | 1.107.795,00 |
| 13.05.2025 | 389,75 | 390,46 | 385,78 | 387,53 | -0,14% | 862.583,00 |
| 12.05.2025 | 389,07 | 392,42 | 386,50 | 388,08 | 1,88% | 1.359.363,00 |
| 09.05.2025 | 382,20 | 384,55 | 380,28 | 380,92 | -0,40% | 758.785,00 |
| 08.05.2025 | 384,99 | 388,32 | 382,36 | 382,46 | -0,42% | 926.986,00 |
| 07.05.2025 | 378,16 | 384,58 | 376,30 | 384,06 | 1,73% | 1.196.101,00 |
| 06.05.2025 | 378,89 | 381,57 | 373,98 | 377,52 | -1,01% | 2.082.846,00 |
| 05.05.2025 | 377,67 | 383,99 | 373,05 | 381,36 | 0,83% | 1.619.454,00 |
| 02.05.2025 | 373,89 | 379,33 | 363,08 | 378,22 | 1,13% | 3.709.100,00 |
| 01.05.2025 | 373,25 | 376,18 | 368,54 | 373,99 | 0,02% | 1.634.482,00 |
| 30.04.2025 | 370,00 | 375,16 | 366,56 | 373,92 | 0,81% | 2.251.828,00 |