367,246$
-0,14%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 364,84 | 370,88 | 364,11 | 367,21 | -0,15% | 1.682.152,00 |
| 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% | 2.102.336,00 |
| 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% | 674.391,00 |
| 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% | 2.757.921,00 |
| 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 | 353,90 | 356,40 | 352,37 | 354,09 | 0,32% | 1.400.458,00 |
| 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% | 1.415.618,00 |
| 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% | 641.331,00 |
| 26.11.2025 | 376,45 | 376,45 | 370,40 | 372,29 | -0,74% | 2.021.120,00 |
| 25.11.2025 | 372,70 | 376,61 | 371,00 | 375,08 | 1,31% | 1.374.858,00 |
| 24.11.2025 | 368,07 | 372,00 | 367,39 | 370,22 | 0,53% | 1.881.088,00 |
| 21.11.2025 | 363,06 | 371,00 | 361,19 | 368,27 | 2,16% | 1.460.186,00 |
| 20.11.2025 | 365,61 | 369,56 | 360,01 | 360,48 | -1,03% | 1.371.406,00 |
| 19.11.2025 | 359,52 | 364,64 | 358,36 | 364,23 | 1,31% | 1.696.720,00 |
| 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 | 371,82 | 373,41 | 362,15 | 362,22 | -3,00% | 1.913.282,00 |
| 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 | 354,63 | 357,50 | 352,50 | 356,03 | 0,63% | 1.523.228,00 |
| 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 | 368,00 | 372,39 | 368,00 | 368,98 | -0,17% | 1.761.314,00 |
| 29.10.2025 | 375,00 | 375,31 | 367,57 | 369,59 | -1,69% | 1.450.222,00 |
| 28.10.2025 | 383,05 | 383,05 | 375,70 | 375,93 | -2,03% | 1.306.284,00 |
| 27.10.2025 | 383,76 | 383,91 | 379,54 | 383,72 | 0,51% | 1.178.857,00 |
| 24.10.2025 | 384,80 | 384,80 | 379,20 | 381,79 | -0,33% | 1.143.200,00 |
| 23.10.2025 | 388,50 | 388,61 | 378,72 | 383,06 | -1,36% | 1.338.416,00 |
| 22.10.2025 | 385,61 | 392,55 | 383,53 | 388,35 | 2,26% | 1.749.536,00 |
| 21.10.2025 | 381,50 | 383,12 | 377,24 | 379,76 | -0,38% | 1.041.923,00 |
| 20.10.2025 | 375,70 | 382,72 | 370,94 | 381,22 | 1,82% | 1.417.302,00 |
| 17.10.2025 | 369,51 | 374,78 | 368,31 | 374,42 | 1,40% | 1.129.687,00 |
| 16.10.2025 | 370,19 | 372,88 | 366,47 | 369,25 | -0,14% | 1.122.218,00 |
| 15.10.2025 | 369,04 | 373,04 | 367,32 | 369,75 | -0,07% | 1.482.194,00 |
| 14.10.2025 | 366,21 | 372,95 | 364,27 | 370,00 | 1,39% | 1.288.168,00 |
| 13.10.2025 | 364,16 | 370,60 | 363,37 | 364,92 | 0,09% | 1.116.036,00 |
| 10.10.2025 | 370,30 | 371,80 | 364,60 | 364,60 | -1,51% | 1.261.422,00 |
| 09.10.2025 | 376,15 | 376,91 | 369,81 | 370,20 | -1,36% | 1.393.680,00 |
| 08.10.2025 | 370,34 | 375,81 | 369,34 | 375,29 | 1,64% | 1.507.849,00 |
| 07.10.2025 | 367,22 | 370,00 | 364,93 | 369,24 | 0,81% | 1.382.455,00 |
| 06.10.2025 | 371,00 | 373,50 | 365,00 | 366,28 | -1,15% | 1.606.293,00 |
| 03.10.2025 | 366,50 | 373,12 | 366,25 | 370,55 | 1,13% | 92.218,00 |
| 02.10.2025 | 360,90 | 366,80 | 359,17 | 366,40 | 0,62% | 1.641.087,00 |
| 01.10.2025 | 369,77 | 371,17 | 352,64 | 364,15 | -1,49% | 3.191.884,00 |
| 30.09.2025 | 368,46 | 371,25 | 365,90 | 369,67 | -0,06% | 1.650.628,00 |
| 29.09.2025 | 366,66 | 369,89 | 365,04 | 369,88 | 0,23% | 1.392.626,00 |
| 26.09.2025 | 370,39 | 372,30 | 368,57 | 369,02 | 0,12% | 964.930,00 |
| 25.09.2025 | 367,78 | 369,38 | 362,00 | 368,57 | -0,71% | 1.717.011,00 |
| 24.09.2025 | 374,17 | 374,17 | 369,40 | 371,22 | -0,62% | 1.647.510,00 |
| 23.09.2025 | 377,45 | 378,69 | 372,08 | 373,52 | -1,24% | 1.861.732,00 |
| 22.09.2025 | 375,45 | 381,62 | 374,12 | 378,22 | 0,37% | 2.063.429,00 |
| 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% | 1.517.885,00 |
| 17.09.2025 | 376,00 | 381,19 | 374,77 | 376,88 | 0,07% | 917.589,00 |
| 16.09.2025 | 375,00 | 378,59 | 375,00 | 376,62 | -0,13% | 1.234.385,00 |
| 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 | 388,41 | 396,86 | 386,81 | 394,34 | 1,49% | 1.031.819,00 |
| 03.09.2025 | 389,52 | 391,39 | 384,25 | 388,56 | -0,35% | 885.407,00 |
| 02.09.2025 | 388,42 | 390,90 | 386,01 | 389,94 | -0,38% | 926.318,00 |
| 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% | 863.876,00 |
| 27.08.2025 | 393,51 | 395,11 | 391,67 | 393,15 | -0,30% | 648.755,00 |
| 26.08.2025 | 389,72 | 394,96 | 389,70 | 394,33 | 0,88% | 1.059.078,00 |
| 25.08.2025 | 393,67 | 395,35 | 389,35 | 390,88 | -0,85% | 965.264,00 |
| 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% | 1.031.492,00 |
| 20.08.2025 | 390,43 | 395,37 | 390,11 | 391,87 | 0,49% | 1.384.024,00 |
| 19.08.2025 | 380,52 | 390,30 | 380,24 | 389,94 | 2,18% | 1.655.134,00 |
| 18.08.2025 | 381,57 | 382,98 | 380,57 | 381,61 | -0,08% | 1.099.282,00 |