305,681$
-0,63%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 308,51 | 308,97 | 304,50 | 308,28 | 0,21% | - |
| 28.05.2026 | 305,59 | 310,51 | 303,07 | 307,63 | 0,55% | 2.439.488,00 |
| 27.05.2026 | 314,76 | 315,68 | 300,21 | 305,94 | -2,26% | 3.672.900,00 |
| 26.05.2026 | 314,52 | 315,69 | 310,35 | 313,00 | -1,10% | 2.834.746,00 |
| 22.05.2026 | 313,50 | 318,90 | 312,43 | 316,48 | 0,95% | 1.893.104,00 |
| 21.05.2026 | 317,98 | 322,00 | 313,06 | 313,50 | -2,49% | 2.890.759,00 |
| 20.05.2026 | 318,21 | 322,87 | 313,98 | 321,49 | 1,18% | 3.020.449,00 |
| 19.05.2026 | 313,55 | 318,73 | 310,23 | 317,75 | 1,45% | 3.575.862,00 |
| 18.05.2026 | 307,00 | 314,82 | 305,00 | 313,22 | 2,11% | 3.515.452,00 |
| 15.05.2026 | 309,89 | 311,08 | 306,11 | 306,76 | 0,41% | 3.595.131,00 |
| 14.05.2026 | 301,23 | 306,80 | 298,47 | 305,51 | 1,13% | 3.178.398,00 |
| 13.05.2026 | 290,46 | 303,73 | 290,00 | 302,09 | 2,59% | 3.800.441,00 |
| 12.05.2026 | 285,80 | 296,38 | 284,75 | 294,45 | 4,20% | 3.371.282,00 |
| 11.05.2026 | 285,56 | 286,34 | 281,00 | 282,58 | -1,01% | 2.619.762,00 |
| 08.05.2026 | 294,00 | 294,91 | 284,95 | 285,47 | -2,98% | 2.136.332,00 |
| 07.05.2026 | 293,69 | 298,73 | 292,48 | 294,23 | 0,65% | 2.648.766,00 |
| 06.05.2026 | 297,62 | 297,62 | 289,91 | 292,33 | -0,99% | 3.033.372,00 |
| 05.05.2026 | 291,29 | 297,24 | 290,17 | 295,25 | 1,50% | 3.454.693,00 |
| 04.05.2026 | 294,65 | 297,38 | 290,22 | 290,88 | -1,31% | 3.090.090,00 |
| 01.05.2026 | 313,34 | 313,34 | 294,55 | 294,73 | -6,47% | 4.519.453,00 |
| 30.04.2026 | 314,14 | 317,84 | 313,00 | 315,13 | 0,00% | 2.754.339,00 |
| 29.04.2026 | 319,32 | 319,79 | 311,31 | 315,13 | -1,96% | 2.936.529,00 |
| 28.04.2026 | 331,39 | 332,27 | 320,12 | 321,43 | -2,30% | 2.017.699,00 |
| 27.04.2026 | 326,80 | 330,94 | 325,50 | 329,01 | 0,46% | 2.022.891,00 |
| 24.04.2026 | 327,99 | 334,59 | 325,00 | 327,51 | -0,65% | 1.675.347,00 |
| 23.04.2026 | 331,35 | 333,24 | 324,90 | 329,65 | 0,09% | 1.248.402,00 |
| 22.04.2026 | 327,75 | 335,42 | 327,75 | 329,35 | 0,63% | 2.328.581,00 |
| 21.04.2026 | 338,30 | 339,39 | 326,94 | 327,30 | -3,26% | 1.690.527,00 |
| 20.04.2026 | 342,87 | 344,62 | 337,35 | 338,34 | -1,45% | 1.158.784,00 |
| 17.04.2026 | 341,96 | 347,52 | 341,06 | 343,32 | 1,46% | 2.477.951,00 |
| 16.04.2026 | 340,72 | 342,78 | 336,52 | 338,38 | -0,84% | 1.609.787,00 |
| 15.04.2026 | 346,71 | 348,27 | 341,04 | 341,24 | -1,34% | 2.066.040,00 |
| 14.04.2026 | 347,84 | 352,80 | 345,51 | 345,88 | -0,39% | 2.304.960,00 |
| 13.04.2026 | 341,00 | 347,55 | 339,29 | 347,24 | 2,39% | 2.590.560,00 |
| 10.04.2026 | 342,89 | 345,17 | 337,03 | 339,15 | 0,00% | 1.733.736,00 |
| 09.04.2026 | 338,16 | 339,94 | 334,22 | 339,14 | -0,26% | 1.393.643,00 |
| 08.04.2026 | 336,29 | 341,29 | 336,29 | 340,01 | 2,39% | 1.730.954,00 |
| 07.04.2026 | 330,25 | 333,18 | 327,70 | 332,07 | -0,07% | 1.660.401,00 |
| 06.04.2026 | 330,91 | 334,42 | 330,22 | 332,30 | 0,23% | 1.332.475,00 |
| 02.04.2026 | 327,00 | 332,99 | 324,02 | 331,54 | 0,65% | 1.485.922,00 |
| 01.04.2026 | 329,28 | 331,57 | 326,55 | 329,40 | 0,25% | 1.657.168,00 |
| 31.03.2026 | 327,00 | 328,94 | 319,32 | 328,59 | 0,76% | 2.391.444,00 |
| 30.03.2026 | 329,71 | 331,96 | 324,48 | 326,10 | -0,41% | 1.944.952,00 |
| 27.03.2026 | 333,06 | 335,04 | 325,72 | 327,44 | -1,58% | 1.787.142,00 |
| 26.03.2026 | 326,14 | 339,67 | 325,63 | 332,68 | 1,54% | 2.219.714,00 |
| 25.03.2026 | 331,44 | 334,23 | 324,93 | 327,65 | -0,26% | 1.934.297,00 |
| 24.03.2026 | 330,44 | 331,62 | 327,21 | 328,51 | -1,23% | 2.544.626,00 |
| 23.03.2026 | 337,25 | 341,19 | 332,38 | 332,59 | -0,92% | 2.401.806,00 |
| 20.03.2026 | 340,72 | 342,29 | 334,32 | 335,67 | -1,20% | 2.876.391,00 |
| 19.03.2026 | 344,02 | 347,08 | 339,61 | 339,76 | -1,75% | 2.332.386,00 |
| 18.03.2026 | 345,35 | 349,33 | 341,00 | 345,81 | -0,95% | 2.433.789,00 |
| 17.03.2026 | 351,83 | 355,75 | 348,82 | 349,11 | -0,13% | 2.519.475,00 |
| 16.03.2026 | 339,10 | 350,34 | 339,10 | 349,56 | 3,80% | 2.871.098,00 |
| 13.03.2026 | 340,50 | 344,40 | 335,74 | 336,77 | -0,13% | 2.272.552,00 |
| 12.03.2026 | 343,85 | 346,66 | 328,23 | 337,21 | -2,48% | 3.547.932,00 |
| 11.03.2026 | 358,49 | 359,75 | 339,49 | 345,78 | -3,59% | 4.077.458,00 |
| 10.03.2026 | 364,61 | 364,90 | 357,75 | 358,65 | -1,99% | 1.410.573,00 |
| 09.03.2026 | 360,76 | 367,43 | 356,94 | 365,92 | 0,37% | 1.839.357,00 |
| 06.03.2026 | 366,57 | 368,25 | 356,25 | 364,56 | -1,60% | 1.569.871,00 |
| 05.03.2026 | 377,13 | 377,49 | 368,44 | 370,50 | -2,98% | 1.907.426,00 |
| 04.03.2026 | 382,92 | 384,51 | 380,86 | 381,89 | -0,70% | 1.621.136,00 |
| 03.03.2026 | 383,99 | 385,99 | 376,38 | 384,59 | -0,63% | 1.405.363,00 |
| 02.03.2026 | 383,50 | 389,33 | 383,01 | 387,02 | -0,11% | 1.867.477,00 |
| 27.02.2026 | 382,57 | 388,67 | 381,75 | 387,46 | 0,36% | 1.771.538,00 |
| 26.02.2026 | 386,24 | 388,39 | 382,45 | 386,06 | 0,53% | 1.059.584,00 |
| 25.02.2026 | 379,57 | 386,56 | 379,46 | 384,03 | 0,71% | 1.010.589,00 |
| 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 |