380,690$
-0,08%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 378,94 | 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 |
| 29.04.2025 | 366,32 | 372,32 | 365,81 | 370,92 | 1,21% | 1.108.290,00 |
| 28.04.2025 | 365,90 | 368,95 | 363,91 | 366,49 | 0,39% | 1.223.267,00 |
| 25.04.2025 | 360,60 | 366,23 | 359,38 | 365,06 | 1,11% | 1.462.556,00 |
| 24.04.2025 | 358,36 | 361,33 | 354,47 | 361,05 | 1,10% | 1.349.886,00 |
| 23.04.2025 | 355,10 | 368,36 | 355,10 | 357,11 | 2,58% | 1.521.371,00 |
| 22.04.2025 | 342,14 | 349,45 | 341,51 | 348,12 | 2,51% | 1.506.943,00 |
| 21.04.2025 | 345,57 | 345,64 | 335,12 | 339,59 | -1,99% | 1.312.542,00 |
| 17.04.2025 | 346,17 | 351,04 | 343,19 | 346,50 | -0,05% | 1.349.941,00 |
| 16.04.2025 | 347,14 | 352,58 | 343,58 | 346,67 | -0,04% | 1.302.879,00 |
| 15.04.2025 | 353,83 | 355,39 | 345,99 | 346,80 | -1,87% | 1.670.401,00 |
| 14.04.2025 | 353,76 | 358,00 | 349,14 | 353,42 | 0,90% | 1.317.863,00 |
| 11.04.2025 | 351,15 | 353,11 | 341,74 | 350,28 | 0,54% | 1.767.163,00 |
| 10.04.2025 | 357,73 | 359,46 | 337,45 | 348,39 | -4,02% | 2.669.001,00 |
| 09.04.2025 | 335,00 | 364,40 | 330,00 | 362,97 | 7,59% | 3.128.870,00 |
| 08.04.2025 | 355,47 | 357,47 | 332,32 | 337,37 | -2,31% | 2.052.994,00 |
| 07.04.2025 | 329,37 | 357,59 | 329,16 | 345,34 | -0,13% | 4.198.899,00 |
| 04.04.2025 | 361,08 | 362,07 | 344,81 | 345,80 | -6,07% | 3.956.780,00 |
| 03.04.2025 | 367,97 | 374,56 | 361,59 | 368,15 | -2,47% | 3.306.171,00 |
| 02.04.2025 | 369,50 | 378,35 | 366,69 | 377,46 | 1,11% | 1.801.895,00 |
| 01.04.2025 | 367,40 | 374,04 | 366,61 | 373,30 | 0,28% | 1.180.876,00 |
| 31.03.2025 | 361,57 | 374,20 | 361,02 | 372,25 | 2,13% | 1.924.305,00 |
| 28.03.2025 | 365,51 | 368,51 | 363,27 | 364,50 | -0,83% | 1.274.328,00 |
| 27.03.2025 | 367,30 | 370,00 | 365,49 | 367,54 | -0,06% | 1.138.814,00 |
| 26.03.2025 | 371,43 | 372,61 | 359,99 | 367,77 | -1,37% | 1.657.559,00 |
| 25.03.2025 | 375,74 | 379,04 | 370,22 | 372,87 | -0,37% | 865.039,00 |
| 24.03.2025 | 373,53 | 377,23 | 372,67 | 374,27 | 0,85% | 1.124.286,00 |
| 21.03.2025 | 371,33 | 374,79 | 366,49 | 371,11 | -0,83% | 2.372.481,00 |
| 20.03.2025 | 377,50 | 378,26 | 373,32 | 374,22 | -1,01% | 1.509.074,00 |
| 19.03.2025 | 376,88 | 380,89 | 374,61 | 378,05 | 0,57% | 1.554.972,00 |
| 18.03.2025 | 374,00 | 376,72 | 372,77 | 375,91 | 0,65% | 1.774.944,00 |
| 17.03.2025 | 368,09 | 376,69 | 368,00 | 373,49 | 1,07% | 1.236.099,00 |
| 14.03.2025 | 364,58 | 371,76 | 362,61 | 369,53 | 1,61% | 1.798.176,00 |
| 13.03.2025 | 365,14 | 367,28 | 361,03 | 363,66 | -0,05% | 1.965.867,00 |
| 12.03.2025 | 368,35 | 371,11 | 361,33 | 363,84 | -0,40% | 1.559.213,00 |
| 11.03.2025 | 369,52 | 369,52 | 363,10 | 365,29 | -1,30% | 1.638.849,00 |
| 10.03.2025 | 374,12 | 377,09 | 367,29 | 370,12 | -2,42% | 2.162.585,00 |
| 07.03.2025 | 379,94 | 381,00 | 367,45 | 379,30 | -0,79% | 1.961.830,00 |
| 06.03.2025 | 390,86 | 393,47 | 380,00 | 382,31 | -3,38% | 1.263.833,00 |
| 05.03.2025 | 387,73 | 398,00 | 387,01 | 395,69 | 1,48% | 1.105.201,00 |
| 04.03.2025 | 393,90 | 396,44 | 388,77 | 389,92 | -1,26% | 1.687.281,00 |
| 03.03.2025 | 388,76 | 397,32 | 388,35 | 394,88 | 2,25% | 1.237.657,00 |
| 28.02.2025 | 391,05 | 393,82 | 379,61 | 386,19 | -0,70% | 2.855.622,00 |
| 27.02.2025 | 393,13 | 393,84 | 388,51 | 388,90 | -0,72% | 997.257,00 |
| 26.02.2025 | 391,55 | 396,67 | 389,33 | 391,74 | 0,37% | 867.818,00 |
| 25.02.2025 | 389,30 | 391,37 | 385,07 | 390,30 | 0,61% | 1.665.069,00 |
| 24.02.2025 | 381,99 | 390,28 | 380,51 | 387,92 | 1,34% | 1.317.444,00 |
| 21.02.2025 | 382,87 | 387,52 | 380,10 | 382,78 | -0,94% | 1.268.475,00 |
| 20.02.2025 | 386,89 | 388,00 | 383,30 | 386,41 | -0,54% | 930.275,00 |
| 19.02.2025 | 384,67 | 388,63 | 384,26 | 388,52 | 0,75% | 827.136,00 |
| 18.02.2025 | 383,43 | 385,71 | 379,36 | 385,61 | -0,22% | 1.338.410,00 |
| 17.02.2025 | 386,22 | 386,51 | 385,64 | 386,46 | 0,33% | - |
| 14.02.2025 | 390,03 | 391,48 | 384,50 | 385,18 | -0,82% | 1.267.884,00 |
| 13.02.2025 | 386,10 | 388,80 | 383,44 | 388,37 | 0,71% | 916.676,00 |
| 12.02.2025 | 388,56 | 389,73 | 382,04 | 385,63 | -1,24% | 1.161.419,00 |
| 11.02.2025 | 391,75 | 393,45 | 389,00 | 390,48 | -0,54% | 881.874,00 |
| 10.02.2025 | 393,48 | 393,96 | 390,37 | 392,60 | 0,31% | 1.334.553,00 |
| 07.02.2025 | 396,04 | 397,23 | 390,61 | 391,40 | -1,18% | 1.025.808,00 |
| 06.02.2025 | 400,25 | 400,25 | 395,91 | 396,07 | -0,76% | 1.124.078,00 |
| 05.02.2025 | 395,00 | 399,85 | 393,42 | 399,09 | 1,71% | 1.011.830,00 |
| 04.02.2025 | 391,33 | 393,07 | 388,24 | 392,39 | 0,32% | 1.121.598,00 |
| 03.02.2025 | 389,00 | 394,13 | 387,00 | 391,14 | -0,04% | 999.024,00 |
| 31.01.2025 | 391,15 | 397,56 | 390,00 | 391,29 | 0,22% | 1.549.213,00 |
| 30.01.2025 | 393,38 | 400,55 | 389,30 | 390,43 | -0,16% | 1.683.562,00 |
| 29.01.2025 | 395,00 | 396,71 | 386,77 | 391,07 | -1,03% | 3.322.052,00 |
| 28.01.2025 | 401,12 | 406,19 | 394,59 | 395,15 | -1,19% | 1.993.675,00 |
| 27.01.2025 | 395,80 | 400,34 | 394,54 | 399,90 | 1,42% | 1.582.562,00 |
| 24.01.2025 | 390,05 | 394,68 | 389,82 | 394,31 | 0,21% | 1.331.817,00 |
| 23.01.2025 | 390,10 | 394,59 | 389,45 | 393,50 | 0,77% | 1.389.832,00 |
| 22.01.2025 | 393,19 | 395,00 | 388,89 | 390,49 | -1,35% | 1.996.570,00 |
| 21.01.2025 | 389,64 | 396,21 | 387,90 | 395,85 | 3,24% | 2.102.209,00 |
| 17.01.2025 | 385,00 | 385,82 | 379,00 | 383,42 | 0,43% | 1.727.128,00 |
| 16.01.2025 | 376,65 | 381,82 | 372,07 | 381,79 | 3,58% | 1.515.283,00 |
| 15.01.2025 | 365,70 | 370,05 | 363,66 | 368,61 | 1,60% | 1.529.224,00 |
| 14.01.2025 | 362,32 | 363,61 | 359,32 | 362,80 | 0,50% | 1.175.858,00 |
| 13.01.2025 | 364,78 | 367,85 | 360,76 | 360,98 | -1,28% | 1.400.835,00 |
| 10.01.2025 | 361,43 | 368,82 | 361,16 | 365,66 | 0,43% | 1.313.873,00 |