346,200€
-1,68%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 352,80 | 355,70 | 347,00 | 347,00 | -1,45% | 1.673,00 |
| 17.12.2024 | 354,90 | 357,10 | 350,10 | 352,10 | -0,56% | 1.345,00 |
| 16.12.2024 | 357,30 | 359,90 | 354,10 | 354,10 | -1,12% | 1.492,00 |
| 13.12.2024 | 359,20 | 359,30 | 356,10 | 358,10 | -0,11% | 939,00 |
| 12.12.2024 | 358,00 | 359,90 | 355,10 | 358,50 | 0,08% | 1.456,00 |
| 11.12.2024 | 364,20 | 368,00 | 358,20 | 358,20 | -1,86% | 995,00 |
| 10.12.2024 | 361,50 | 365,40 | 360,20 | 365,00 | 0,94% | 977,00 |
| 09.12.2024 | 365,60 | 365,60 | 359,60 | 361,60 | -0,36% | 1.142,00 |
| 06.12.2024 | 361,90 | 369,80 | 359,00 | 362,90 | 0,44% | 2.248,00 |
| 05.12.2024 | 370,00 | 371,50 | 360,10 | 361,30 | -2,61% | 1.004,00 |
| 04.12.2024 | 373,20 | 374,90 | 368,90 | 371,00 | -0,40% | 1.039,00 |
| 03.12.2024 | 371,90 | 373,00 | 366,80 | 372,50 | 0,49% | 1.476,00 |
| 02.12.2024 | 372,60 | 379,90 | 370,20 | 370,70 | 0,16% | 2.524,00 |
| 29.11.2024 | 372,80 | 372,80 | 365,20 | 370,10 | 0,03% | 1.311,00 |
| 28.11.2024 | 369,10 | 370,00 | 368,00 | 370,00 | 0,54% | 433,00 |
| 27.11.2024 | 371,30 | 372,30 | 366,90 | 368,00 | -1,08% | 956,00 |
| 26.11.2024 | 370,00 | 372,40 | 366,00 | 372,00 | 1,31% | 1.324,00 |
| 25.11.2024 | 370,00 | 371,30 | 361,70 | 367,20 | -0,70% | 1.178,00 |
| 22.11.2024 | 372,10 | 376,40 | 367,50 | 369,80 | -0,67% | 1.524,00 |
| 21.11.2024 | 366,00 | 372,60 | 364,60 | 372,30 | 1,94% | 485,00 |
| 20.11.2024 | 366,60 | 371,40 | 363,60 | 365,20 | -0,30% | 1.069,00 |
| 19.11.2024 | 368,40 | 372,00 | 363,80 | 366,30 | -0,46% | 1.293,00 |
| 18.11.2024 | 370,40 | 376,60 | 368,00 | 368,00 | -0,54% | 1.267,00 |
| 15.11.2024 | 362,50 | 372,00 | 360,10 | 370,00 | 1,65% | 1.481,00 |
| 14.11.2024 | 368,30 | 372,00 | 364,00 | 364,00 | -1,49% | 1.294,00 |
| 13.11.2024 | 363,30 | 369,90 | 360,00 | 369,50 | 1,34% | 1.338,00 |
| 12.11.2024 | 354,90 | 366,00 | 354,90 | 364,60 | 2,44% | 3.851,00 |
| 11.11.2024 | 351,00 | 361,00 | 351,00 | 355,90 | 1,37% | 2.425,00 |
| 08.11.2024 | 343,80 | 353,50 | 342,60 | 351,10 | 2,42% | 1.738,00 |
| 07.11.2024 | 344,70 | 345,10 | 338,30 | 342,80 | -0,17% | 1.045,00 |
| 06.11.2024 | 335,00 | 353,00 | 335,00 | 343,40 | 1,39% | 1.949,00 |
| 05.11.2024 | 337,70 | 338,70 | 333,30 | 338,70 | 0,80% | 1.324,00 |
| 04.11.2024 | 337,90 | 340,00 | 335,50 | 336,00 | -0,62% | 1.227,00 |
| 01.11.2024 | 327,10 | 338,10 | 327,10 | 338,10 | 2,86% | 588,00 |
| 31.10.2024 | 334,90 | 334,90 | 328,00 | 328,70 | -2,14% | 453,00 |
| 30.10.2024 | 335,00 | 344,00 | 329,50 | 335,90 | -0,62% | 2.825,00 |
| 29.10.2024 | 330,50 | 340,70 | 327,50 | 338,00 | 2,95% | 1.009,00 |
| 28.10.2024 | 327,40 | 329,90 | 327,10 | 328,30 | 0,43% | 952,00 |
| 25.10.2024 | 333,00 | 333,90 | 325,30 | 326,90 | -2,04% | 1.152,00 |
| 24.10.2024 | 336,70 | 339,30 | 332,40 | 333,70 | -1,01% | 484,00 |
| 23.10.2024 | 338,90 | 339,80 | 334,40 | 337,10 | -0,79% | 754,00 |
| 22.10.2024 | 339,50 | 340,50 | 336,90 | 339,80 | -0,23% | 766,00 |
| 21.10.2024 | 340,80 | 341,80 | 338,00 | 340,60 | 0,35% | 1.984,00 |
| 18.10.2024 | 332,30 | 342,00 | 331,00 | 339,40 | 2,41% | 1.534,00 |
| 17.10.2024 | 332,60 | 335,80 | 331,40 | 331,40 | -0,39% | 825,00 |
| 16.10.2024 | 328,80 | 333,10 | 327,10 | 332,70 | 1,12% | 972,00 |
| 15.10.2024 | 331,20 | 334,00 | 329,00 | 329,00 | -0,33% | 1.567,00 |
| 14.10.2024 | 325,90 | 330,90 | 324,30 | 330,10 | 1,35% | 1.681,00 |
| 11.10.2024 | 323,60 | 327,90 | 321,70 | 325,70 | 0,99% | 699,00 |
| 10.10.2024 | 324,00 | 325,60 | 322,10 | 322,50 | -0,52% | 671,00 |
| 09.10.2024 | 319,90 | 324,20 | 318,30 | 324,20 | 1,22% | 993,00 |
| 08.10.2024 | 313,90 | 320,40 | 313,60 | 320,30 | 1,78% | 1.846,00 |
| 07.10.2024 | 319,40 | 320,60 | 313,40 | 314,70 | -1,84% | 1.273,00 |
| 04.10.2024 | 318,60 | 323,10 | 316,70 | 320,60 | -0,25% | 963,00 |
| 03.10.2024 | 320,90 | 322,50 | 318,80 | 321,40 | -0,06% | 370,00 |
| 02.10.2024 | 322,30 | 323,50 | 318,90 | 321,60 | -0,89% | 747,00 |
| 01.10.2024 | 324,70 | 328,00 | 322,70 | 324,50 | 0,06% | 580,00 |
| 30.09.2024 | 322,90 | 324,30 | 320,40 | 324,30 | 0,40% | 710,00 |
| 27.09.2024 | 324,60 | 325,70 | 323,00 | 323,00 | -0,15% | 649,00 |
| 26.09.2024 | 322,90 | 324,80 | 321,80 | 323,50 | 0,03% | 494,00 |
| 25.09.2024 | 320,70 | 324,00 | 320,60 | 323,40 | 0,00% | 564,00 |
| 24.09.2024 | 330,00 | 330,80 | 322,20 | 323,40 | -2,12% | 1.128,00 |
| 23.09.2024 | 327,90 | 331,50 | 326,60 | 330,40 | 0,98% | 569,00 |
| 20.09.2024 | 327,40 | 329,20 | 325,70 | 327,20 | -0,21% | 698,00 |
| 19.09.2024 | 325,90 | 328,70 | 325,00 | 327,90 | 0,89% | 1.111,00 |
| 18.09.2024 | 328,30 | 328,60 | 323,30 | 325,00 | -0,91% | 1.095,00 |
| 17.09.2024 | 334,10 | 342,00 | 325,00 | 328,00 | -1,65% | 1.848,00 |
| 16.09.2024 | 334,30 | 335,70 | 332,50 | 333,50 | -0,77% | 953,00 |
| 13.09.2024 | 331,90 | 336,80 | 331,60 | 336,10 | 0,72% | 1.036,00 |
| 12.09.2024 | 332,60 | 334,00 | 331,00 | 333,70 | 0,24% | 636,00 |
| 11.09.2024 | 329,70 | 332,90 | 326,40 | 332,90 | 1,12% | 924,00 |
| 10.09.2024 | 329,30 | 331,90 | 327,70 | 329,20 | 0,00% | 801,00 |
| 09.09.2024 | 325,50 | 330,10 | 325,50 | 329,20 | 1,51% | 2.003,00 |
| 06.09.2024 | 321,60 | 324,60 | 320,00 | 324,30 | 0,56% | 1.043,00 |
| 05.09.2024 | 324,30 | 326,60 | 319,20 | 322,50 | -0,52% | 1.668,00 |
| 04.09.2024 | 324,80 | 328,10 | 323,00 | 324,20 | 0,03% | 989,00 |
| 03.09.2024 | 327,80 | 328,90 | 324,10 | 324,10 | -1,19% | 907,00 |
| 02.09.2024 | 326,70 | 328,00 | 325,30 | 328,00 | 0,61% | 855,00 |
| 30.08.2024 | 325,00 | 326,00 | 322,20 | 326,00 | 0,87% | 805,00 |
| 29.08.2024 | 320,10 | 324,50 | 320,10 | 323,20 | 0,84% | 1.516,00 |
| 28.08.2024 | 321,10 | 323,50 | 319,00 | 320,50 | 0,16% | 3.328,00 |
| 27.08.2024 | 316,60 | 321,50 | 316,30 | 320,00 | 0,69% | 1.032,00 |
| 26.08.2024 | 316,50 | 318,90 | 315,80 | 317,80 | 0,82% | 1.393,00 |
| 23.08.2024 | 315,20 | 317,50 | 313,50 | 315,20 | 0,00% | 703,00 |
| 22.08.2024 | 310,50 | 315,90 | 309,20 | 315,20 | 2,20% | 577,00 |
| 21.08.2024 | 309,50 | 311,00 | 308,00 | 308,40 | 0,10% | 843,00 |
| 20.08.2024 | 307,50 | 309,70 | 306,50 | 308,10 | 0,13% | 814,00 |
| 19.08.2024 | 306,80 | 308,80 | 305,60 | 307,70 | 0,20% | 1.180,00 |
| 16.08.2024 | 305,00 | 307,10 | 302,40 | 307,10 | 1,19% | 729,00 |
| 15.08.2024 | 303,40 | 309,00 | 302,30 | 303,50 | 0,56% | 1.340,00 |
| 14.08.2024 | 300,20 | 301,80 | 298,30 | 301,80 | 0,80% | 447,00 |
| 13.08.2024 | 297,30 | 299,80 | 297,10 | 299,40 | 0,81% | 717,00 |
| 12.08.2024 | 301,00 | 302,00 | 296,80 | 297,00 | -0,93% | 702,00 |
| 09.08.2024 | 298,10 | 300,50 | 295,00 | 299,80 | 0,33% | 1.118,00 |
| 08.08.2024 | 291,30 | 300,20 | 290,90 | 298,80 | 1,98% | 1.287,00 |
| 07.08.2024 | 297,70 | 300,20 | 292,70 | 293,00 | -1,45% | 1.240,00 |
| 06.08.2024 | 292,00 | 300,00 | 290,10 | 297,30 | 3,55% | 2.028,00 |
| 05.08.2024 | 298,00 | 300,00 | 278,00 | 287,10 | -5,40% | 4.304,00 |
| 02.08.2024 | 307,20 | 307,20 | 296,60 | 303,50 | -1,78% | 1.336,00 |
| 01.08.2024 | 302,70 | 309,40 | 300,70 | 309,00 | 1,85% | 879,00 |