333,010$
1,64%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.933.429,00 |
| 24.03.2026 | 330,44 | 331,62 | 327,21 | 328,51 | -1,23% | 2.500.276,00 |
| 23.03.2026 | 337,25 | 341,19 | 332,38 | 332,59 | -0,92% | 2.389.695,00 |
| 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% | 2.331.097,00 |
| 18.03.2026 | 345,35 | 349,33 | 341,00 | 345,81 | -0,95% | 2.402.913,00 |
| 17.03.2026 | 351,83 | 355,75 | 348,82 | 349,11 | -0,13% | 2.517.660,00 |
| 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 | -1,15% | 2.040.564,00 |
| 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 | 353,03 | 359,39 | 350,02 | 359,39 | 1,00% | 1.795.048,00 |
| 13.01.2026 | 361,00 | 361,90 | 351,67 | 355,82 | -1,54% | 1.820.556,00 |
| 12.01.2026 | 366,44 | 367,19 | 358,17 | 361,37 | -1,68% | 1.926.578,00 |
| 09.01.2026 | 367,97 | 370,75 | 365,92 | 367,54 | 0,09% | 2.001.910,00 |
| 08.01.2026 | 364,84 | 370,88 | 364,11 | 367,21 | -0,15% | 1.682.152,00 |
| 07.01.2026 | 367,68 | 368,22 | 363,98 | 367,75 | 0,37% | 2.174.786,00 |
| 06.01.2026 | 350,89 | 367,04 | 349,00 | 366,39 | 5,05% | 2.279.672,00 |
| 05.01.2026 | 345,11 | 351,57 | 344,63 | 348,79 | 0,18% | 1.938.184,00 |
| 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% | 854.314,00 |
| 29.12.2025 | 355,08 | 355,95 | 351,31 | 352,50 | -0,49% | 1.435.601,00 |
| 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 | 355,14 | 356,52 | 353,95 | 354,82 | -0,48% | 905.186,00 |
| 22.12.2025 | 353,61 | 357,67 | 353,50 | 356,52 | 0,37% | 2.273.835,00 |
| 19.12.2025 | 354,80 | 358,28 | 352,94 | 355,20 | 0,59% | 2.757.921,00 |
| 18.12.2025 | 353,84 | 359,81 | 352,73 | 353,11 | 0,15% | 1.968.305,00 |
| 17.12.2025 | 352,46 | 357,16 | 351,15 | 352,58 | 0,25% | 1.967.109,00 |
| 16.12.2025 | 354,99 | 354,99 | 349,55 | 351,69 | -1,02% | 2.352.881,00 |
| 15.12.2025 | 354,52 | 356,21 | 351,11 | 355,31 | 0,34% | 2.143.972,00 |
| 12.12.2025 | 353,90 | 356,40 | 352,37 | 354,09 | 0,32% | 1.400.458,00 |
| 11.12.2025 | 355,47 | 361,00 | 352,65 | 352,97 | -0,23% | 1.550.612,00 |
| 10.12.2025 | 348,28 | 354,31 | 347,26 | 353,80 | 1,31% | 2.161.232,00 |
| 09.12.2025 | 355,45 | 357,64 | 348,78 | 349,23 | -1,24% | 1.481.640,00 |
| 08.12.2025 | 363,60 | 363,74 | 351,50 | 353,60 | -2,86% | 1.933.540,00 |
| 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% | 1.628.431,00 |
| 03.12.2025 | 366,96 | 369,22 | 365,50 | 365,95 | -0,20% | 939.836,00 |
| 02.12.2025 | 372,43 | 373,00 | 364,49 | 366,68 | -1,51% | 1.561.126,00 |
| 01.12.2025 | 369,42 | 374,10 | 369,00 | 372,32 | 0,31% | 1.637.576,00 |
| 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 | 368,41 | 372,00 | 367,39 | 370,22 | 0,53% | 1.927.603,00 |
| 21.11.2025 | 363,06 | 371,00 | 361,19 | 368,27 | 2,16% | 1.460.186,00 |
| 20.11.2025 | 365,97 | 369,56 | 360,01 | 360,48 | -1,03% | 1.381.453,00 |
| 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% | 1.760.825,00 |
| 17.11.2025 | 362,10 | 363,66 | 357,50 | 360,13 | -0,58% | 2.018.720,00 |
| 14.11.2025 | 371,82 | 373,41 | 362,15 | 362,22 | -3,00% | 1.913.282,00 |
| 13.11.2025 | 364,80 | 375,99 | 364,80 | 373,42 | 1,66% | 2.589.209,00 |
| 12.11.2025 | 364,10 | 370,61 | 362,80 | 367,34 | 1,00% | 1.678.280,00 |
| 11.11.2025 | 356,06 | 364,07 | 354,07 | 363,70 | 2,44% | 2.228.043,00 |
| 10.11.2025 | 354,40 | 355,30 | 351,24 | 355,02 | -0,28% | 1.868.921,00 |
| 07.11.2025 | 354,63 | 357,50 | 352,50 | 356,03 | 0,63% | 1.523.228,00 |
| 06.11.2025 | 354,32 | 356,09 | 349,16 | 353,81 | -1,08% | 2.732.201,00 |
| 05.11.2025 | 362,50 | 364,92 | 353,48 | 357,67 | -1,36% | 2.110.215,00 |
| 04.11.2025 | 358,30 | 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 |