355,685$
0,53%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 352,55 | 357,34 | 352,55 | 355,61 | 0,51% | - |
| 06.11.2025 | 352,17 | 356,09 | 349,16 | 353,81 | -1,08% | 2.732.201,00 |
| 05.11.2025 | 362,86 | 364,92 | 353,48 | 357,67 | -1,36% | 2.110.215,00 |
| 04.11.2025 | 359,00 | 363,72 | 355,10 | 362,61 | 1,24% | 1.801.590,00 |
| 03.11.2025 | 357,22 | 360,65 | 353,86 | 358,16 | 0,54% | 1.877.814,00 |
| 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% | 1.143.200,00 |
| 23.10.2025 | 388,26 | 388,36 | 378,95 | 383,15 | -1,34% | 1.352.757,00 |
| 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 |
| 06.10.2025 | 371,01 | 373,50 | 365,00 | 366,28 | -1,14% | 1.721.792,00 |
| 03.10.2025 | 367,30 | 373,22 | 366,81 | 370,50 | 1,12% | 1.078.522,00 |
| 02.10.2025 | 361,66 | 366,80 | 359,17 | 366,40 | 0,62% | 1.641.720,00 |
| 01.10.2025 | 370,09 | 371,17 | 352,64 | 364,15 | -1,49% | 3.205.862,00 |
| 30.09.2025 | 369,18 | 371,25 | 365,90 | 369,67 | -0,06% | 1.673.786,00 |
| 29.09.2025 | 368,65 | 369,89 | 365,04 | 369,88 | 0,23% | 1.404.864,00 |
| 26.09.2025 | 370,39 | 372,30 | 368,57 | 369,02 | 0,12% | 964.930,00 |
| 25.09.2025 | 367,90 | 369,38 | 362,00 | 368,57 | -0,71% | 1.752.463,00 |
| 24.09.2025 | 372,81 | 374,17 | 369,40 | 371,22 | -0,62% | 1.684.740,00 |
| 23.09.2025 | 376,67 | 378,69 | 372,08 | 373,52 | -1,24% | 1.865.307,00 |
| 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 | 374,69 | 378,15 | 373,27 | 377,84 | 0,25% | 1.531.778,00 |
| 17.09.2025 | 376,60 | 381,19 | 374,77 | 376,88 | 0,07% | 949.478,00 |
| 16.09.2025 | 375,49 | 378,59 | 375,00 | 376,62 | -0,13% | 1.251.198,00 |
| 15.09.2025 | 383,78 | 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 | 390,98 | 393,53 | 388,16 | 393,11 | 0,20% | 854.521,00 |
| 05.09.2025 | 394,00 | 396,37 | 389,64 | 392,31 | -0,51% | 1.094.063,00 |
| 04.09.2025 | 389,12 | 396,86 | 386,81 | 394,34 | 1,49% | 1.040.250,00 |
| 03.09.2025 | 389,88 | 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 | 390,65 | 392,50 | 387,92 | 389,67 | -0,89% | 1.028.605,00 |
| 27.08.2025 | 394,34 | 395,11 | 391,67 | 393,15 | -0,30% | 648.822,00 |
| 26.08.2025 | 391,20 | 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 | 389,95 | 390,91 | 384,58 | 384,83 | -1,80% | 1.117.305,00 |
| 20.08.2025 | 391,68 | 395,37 | 390,11 | 391,87 | 0,49% | 1.388.346,00 |
| 19.08.2025 | 380,92 | 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 | 378,34 | 379,44 | 374,52 | 378,52 | -0,11% | 1.622.559,00 |
| 13.08.2025 | 378,46 | 379,33 | 374,53 | 378,95 | 0,62% | 1.506.690,00 |
| 12.08.2025 | 377,49 | 379,17 | 374,68 | 376,61 | -0,02% | 960.166,00 |
| 11.08.2025 | 377,25 | 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 | 381,13 | 381,24 | 374,32 | 374,94 | -1,55% | 1.478.027,00 |
| 05.08.2025 | 381,83 | 382,83 | 379,13 | 380,86 | -0,17% | 1.049.948,00 |
| 04.08.2025 | 378,86 | 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 | 398,27 | 401,99 | 392,07 | 392,73 | -1,92% | 2.343.828,00 |
| 30.07.2025 | 398,75 | 403,22 | 398,00 | 400,41 | -0,04% | 1.077.448,00 |
| 29.07.2025 | 402,00 | 403,92 | 399,31 | 400,57 | -0,03% | 970.495,00 |
| 28.07.2025 | 402,59 | 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 | 401,10 | 402,63 | 396,30 | 396,66 | -1,07% | 1.711.809,00 |
| 23.07.2025 | 399,40 | 404,87 | 393,19 | 400,93 | 1,46% | 1.464.452,00 |
| 22.07.2025 | 389,62 | 395,70 | 389,52 | 395,15 | 2,02% | 1.016.458,00 |
| 21.07.2025 | 388,06 | 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 | 389,10 | 392,05 | 385,19 | 388,90 | -0,50% | 1.039.862,00 |
| 16.07.2025 | 391,38 | 391,42 | 385,93 | 390,87 | 0,07% | 1.067.838,00 |
| 15.07.2025 | 392,77 | 392,77 | 387,63 | 390,59 | -0,22% | 1.432.081,00 |
| 14.07.2025 | 387,92 | 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 | 392,94 | 397,46 | 390,91 | 394,77 | 0,69% | 1.167.761,00 |
| 09.07.2025 | 391,11 | 392,79 | 387,14 | 392,05 | 0,65% | 871.886,00 |
| 08.07.2025 | 390,00 | 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 | 394,75 | 396,82 | 388,21 | 391,81 | -1,24% | 1.134.097,00 |
| 01.07.2025 | 394,78 | 399,74 | 392,59 | 396,74 | 0,28% | 1.200.604,00 |
| 30.06.2025 | 393,77 | 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 | 385,27 | 393,26 | 385,27 | 392,23 | 1,49% | 1.916.019,00 |
| 24.06.2025 | 381,80 | 388,12 | 377,64 | 386,46 | 1,93% | 1.746.009,00 |
| 23.06.2025 | 375,13 | 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 |