315,750€
1,04%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 313,30 | 320,00 | 312,90 | 315,65 | 1,01% | - |
| 23.04.2024 | 308,20 | 312,50 | 306,60 | 312,50 | 1,79% | 1.594,00 |
| 22.04.2024 | 305,20 | 308,90 | 304,10 | 307,00 | 0,62% | 1.195,00 |
| 19.04.2024 | 306,20 | 309,30 | 304,30 | 305,10 | -0,75% | 1.131,00 |
| 18.04.2024 | 314,40 | 315,60 | 307,00 | 307,40 | -2,66% | 1.071,00 |
| 17.04.2024 | 318,90 | 318,90 | 314,60 | 315,80 | -1,31% | 859,00 |
| 16.04.2024 | 318,40 | 321,20 | 314,60 | 320,00 | 0,34% | 1.647,00 |
| 15.04.2024 | 321,60 | 325,50 | 318,90 | 318,90 | -0,28% | 4.053,00 |
| 12.04.2024 | 323,90 | 326,20 | 319,00 | 319,80 | -1,14% | 849,00 |
| 11.04.2024 | 323,80 | 325,30 | 321,70 | 323,50 | 0,12% | 1.101,00 |
| 10.04.2024 | 323,90 | 326,20 | 322,20 | 323,10 | -0,03% | 472,00 |
| 09.04.2024 | 321,40 | 323,80 | 320,50 | 323,20 | 0,34% | 1.182,00 |
| 08.04.2024 | 324,30 | 325,60 | 321,20 | 322,10 | -0,25% | 828,00 |
| 05.04.2024 | 320,70 | 324,40 | 320,20 | 322,90 | 0,72% | 883,00 |
| 04.04.2024 | 324,70 | 326,50 | 320,60 | 320,60 | -1,44% | 1.431,00 |
| 03.04.2024 | 323,00 | 328,10 | 323,00 | 325,30 | 0,37% | 434,00 |
| 02.04.2024 | 335,00 | 335,00 | 324,00 | 324,10 | -2,23% | 2.004,00 |
| 28.03.2024 | 330,30 | 334,50 | 329,30 | 331,50 | -0,33% | 914,00 |
| 27.03.2024 | 324,30 | 332,60 | 322,60 | 332,60 | 2,50% | 706,00 |
| 26.03.2024 | 324,90 | 325,20 | 321,90 | 324,50 | -0,18% | 753,00 |
| 25.03.2024 | 325,90 | 327,90 | 322,90 | 325,10 | -0,58% | 704,00 |
| 22.03.2024 | 327,10 | 327,70 | 323,00 | 327,00 | 0,34% | 495,00 |
| 21.03.2024 | 322,70 | 326,50 | 322,70 | 325,90 | 1,12% | 983,00 |
| 20.03.2024 | 327,40 | 329,90 | 322,30 | 322,30 | -1,56% | 727,00 |
| 19.03.2024 | 326,50 | 328,60 | 324,00 | 327,40 | 0,24% | 1.064,00 |
| 18.03.2024 | 322,80 | 326,70 | 321,30 | 326,60 | 0,80% | 1.400,00 |
| 15.03.2024 | 325,60 | 327,00 | 322,90 | 324,00 | -0,49% | 1.156,00 |
| 14.03.2024 | 325,10 | 327,00 | 324,30 | 325,60 | 0,18% | 1.164,00 |
| 13.03.2024 | 327,20 | 328,80 | 325,00 | 325,00 | -0,61% | 2.257,00 |
| 12.03.2024 | 325,30 | 329,80 | 323,80 | 327,00 | 0,03% | 1.833,00 |
| 11.03.2024 | 328,20 | 329,30 | 324,80 | 326,90 | -0,43% | 596,00 |
| 08.03.2024 | 327,70 | 328,70 | 323,90 | 328,30 | 0,18% | 915,00 |
| 07.03.2024 | 325,80 | 328,80 | 324,80 | 327,70 | 0,52% | 741,00 |
| 06.03.2024 | 323,60 | 329,20 | 323,60 | 326,00 | 0,87% | 1.197,00 |
| 05.03.2024 | 328,10 | 329,90 | 323,00 | 323,20 | -1,37% | 1.591,00 |
| 04.03.2024 | 326,20 | 328,00 | 323,60 | 327,70 | 0,68% | 3.591,00 |
| 01.03.2024 | 322,30 | 326,90 | 320,90 | 325,50 | 0,87% | 1.454,00 |
| 29.02.2024 | 323,50 | 327,00 | 320,50 | 322,70 | -0,40% | 1.227,00 |
| 28.02.2024 | 324,10 | 326,10 | 320,10 | 324,00 | -0,18% | 1.852,00 |
| 27.02.2024 | 325,50 | 326,40 | 323,30 | 324,60 | -0,15% | 900,00 |
| 26.02.2024 | 328,00 | 329,60 | 324,40 | 325,10 | -0,85% | 1.722,00 |
| 23.02.2024 | 327,50 | 330,20 | 325,10 | 327,90 | 0,40% | 1.732,00 |
| 22.02.2024 | 320,10 | 331,00 | 320,10 | 326,60 | 1,74% | 1.889,00 |
| 21.02.2024 | 322,70 | 323,90 | 320,10 | 321,00 | -0,28% | 1.361,00 |
| 20.02.2024 | 331,00 | 331,00 | 321,60 | 321,90 | -1,83% | 2.015,00 |
| 19.02.2024 | 325,40 | 333,40 | 324,20 | 327,90 | 0,95% | 2.647,00 |
| 16.02.2024 | 324,60 | 328,00 | 322,20 | 324,80 | 0,34% | 1.826,00 |
| 15.02.2024 | 325,10 | 328,60 | 322,20 | 323,70 | -0,43% | 2.491,00 |
| 14.02.2024 | 316,60 | 325,90 | 316,60 | 325,10 | 2,91% | 913,00 |
| 13.02.2024 | 315,60 | 318,30 | 311,20 | 315,90 | 0,03% | 2.540,00 |
| 12.02.2024 | 318,00 | 320,00 | 315,70 | 315,80 | -0,32% | 1.178,00 |
| 09.02.2024 | 315,30 | 319,30 | 313,30 | 316,80 | 0,73% | 1.028,00 |
| 08.02.2024 | 317,10 | 319,10 | 313,20 | 314,50 | -1,10% | 1.129,00 |
| 07.02.2024 | 316,80 | 319,50 | 314,00 | 318,00 | 0,95% | 3.938,00 |
| 06.02.2024 | 318,40 | 321,40 | 315,00 | 315,00 | -1,32% | 1.124,00 |
| 05.02.2024 | 315,70 | 322,00 | 315,70 | 319,20 | 0,57% | 2.029,00 |
| 02.02.2024 | 311,40 | 317,50 | 311,30 | 317,40 | 1,99% | 1.571,00 |
| 01.02.2024 | 310,00 | 314,00 | 308,50 | 311,20 | 0,13% | 2.901,00 |
| 31.01.2024 | 297,50 | 315,60 | 295,00 | 310,80 | 6,29% | 3.642,00 |
| 30.01.2024 | 290,90 | 292,50 | 288,50 | 292,40 | 0,86% | 931,00 |
| 29.01.2024 | 287,60 | 290,00 | 286,00 | 289,90 | 0,90% | 1.905,00 |
| 26.01.2024 | 286,10 | 288,50 | 286,00 | 287,30 | 0,03% | 647,00 |
| 25.01.2024 | 283,90 | 287,20 | 282,60 | 287,20 | 1,48% | 660,00 |
| 24.01.2024 | 288,50 | 289,00 | 282,90 | 283,00 | -1,46% | 1.312,00 |
| 23.01.2024 | 286,10 | 289,20 | 283,50 | 287,20 | -0,35% | 1.048,00 |
| 22.01.2024 | 289,90 | 291,40 | 287,10 | 288,20 | -0,41% | 1.650,00 |
| 19.01.2024 | 289,90 | 292,40 | 287,60 | 289,40 | -0,17% | 1.316,00 |
| 18.01.2024 | 287,10 | 292,60 | 286,90 | 289,90 | 0,90% | 936,00 |
| 17.01.2024 | 287,80 | 290,20 | 286,90 | 287,30 | -0,59% | 2.907,00 |
| 16.01.2024 | 287,80 | 289,40 | 283,00 | 289,00 | 0,38% | 3.823,00 |
| 15.01.2024 | 285,00 | 288,00 | 284,60 | 287,90 | 0,98% | 1.068,00 |
| 12.01.2024 | 282,30 | 287,60 | 280,90 | 285,10 | 1,17% | 1.152,00 |
| 11.01.2024 | 281,50 | 282,00 | 280,00 | 281,80 | 0,54% | 2.273,00 |
| 10.01.2024 | 276,40 | 281,50 | 276,40 | 280,30 | 0,75% | 2.378,00 |
| 09.01.2024 | 274,70 | 279,20 | 273,10 | 278,20 | 1,53% | 1.012,00 |
| 08.01.2024 | 269,60 | 274,00 | 267,30 | 274,00 | 1,44% | 1.291,00 |
| 05.01.2024 | 273,30 | 275,00 | 269,30 | 270,10 | -1,10% | 1.021,00 |
| 04.01.2024 | 268,50 | 273,40 | 268,10 | 273,10 | 1,37% | 911,00 |
| 03.01.2024 | 270,80 | 271,60 | 268,10 | 269,40 | -0,30% | 6.183,00 |
| 02.01.2024 | 270,90 | 273,60 | 270,00 | 270,20 | -0,11% | 3.099,00 |
| 29.12.2023 | 270,90 | 270,90 | 268,60 | 270,50 | 0,11% | 693,00 |
| 28.12.2023 | 269,30 | 272,00 | 266,90 | 270,20 | 0,82% | 1.247,00 |
| 27.12.2023 | 269,60 | 271,20 | 268,00 | 268,00 | -0,70% | 1.392,00 |
| 22.12.2023 | 267,80 | 270,40 | 267,10 | 269,90 | 0,67% | 566,00 |
| 21.12.2023 | 264,20 | 268,10 | 262,70 | 268,10 | 1,55% | 850,00 |
| 20.12.2023 | 265,50 | 268,10 | 264,00 | 264,00 | -0,79% | 882,00 |
| 19.12.2023 | 267,40 | 268,60 | 264,10 | 266,10 | -0,52% | 1.051,00 |
| 18.12.2023 | 266,10 | 268,30 | 264,80 | 267,50 | 0,38% | 891,00 |
| 15.12.2023 | 269,90 | 273,50 | 264,50 | 266,50 | -1,30% | 1.027,00 |
| 14.12.2023 | 274,90 | 275,10 | 270,00 | 270,00 | -1,39% | 1.299,00 |
| 13.12.2023 | 273,00 | 274,50 | 271,80 | 273,80 | 0,40% | 1.093,00 |
| 12.12.2023 | 272,80 | 272,80 | 268,50 | 272,70 | 0,29% | 1.276,00 |
| 11.12.2023 | 267,80 | 272,40 | 267,50 | 271,90 | 1,23% | 721,00 |
| 08.12.2023 | 269,00 | 269,80 | 266,20 | 268,60 | 0,37% | 975,00 |
| 07.12.2023 | 267,60 | 268,40 | 265,40 | 267,60 | -0,19% | 665,00 |
| 06.12.2023 | 271,30 | 271,50 | 266,40 | 268,10 | -0,33% | 697,00 |
| 05.12.2023 | 266,50 | 269,00 | 265,40 | 269,00 | 0,19% | 1.552,00 |
| 04.12.2023 | 271,20 | 275,50 | 268,30 | 268,50 | -1,90% | 1.396,00 |
| 01.12.2023 | 272,60 | 273,90 | 271,00 | 273,70 | 0,63% | 1.946,00 |
| 30.11.2023 | 269,60 | 272,00 | 268,70 | 272,00 | 1,53% | 719,00 |