319,550€
0,49%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 329,10 | 331,50 | 318,00 | 318,00 | -3,72% | 793,00 |
| 04.03.2026 | 328,10 | 332,70 | 327,00 | 330,30 | -0,12% | 1.069,00 |
| 03.03.2026 | 327,90 | 333,30 | 325,80 | 330,70 | -0,06% | 2.114,00 |
| 02.03.2026 | 327,80 | 332,80 | 318,00 | 330,90 | 1,13% | 2.372,00 |
| 27.02.2026 | 327,50 | 328,50 | 323,40 | 327,20 | -0,21% | 1.322,00 |
| 26.02.2026 | 326,70 | 329,00 | 323,60 | 327,90 | 0,77% | 1.066,00 |
| 25.02.2026 | 324,40 | 326,30 | 322,30 | 325,40 | 0,31% | 681,00 |
| 24.02.2026 | 326,00 | 327,00 | 322,80 | 324,40 | -0,70% | 1.591,00 |
| 23.02.2026 | 319,90 | 327,70 | 319,00 | 326,70 | 1,27% | 2.211,00 |
| 20.02.2026 | 316,60 | 322,60 | 313,00 | 322,60 | 2,06% | 1.818,00 |
| 19.02.2026 | 320,00 | 321,00 | 313,50 | 316,10 | -1,19% | 690,00 |
| 18.02.2026 | 314,00 | 319,90 | 309,20 | 319,90 | 2,60% | 1.074,00 |
| 17.02.2026 | 305,90 | 317,20 | 305,40 | 311,80 | 0,84% | 1.559,00 |
| 16.02.2026 | 305,10 | 312,70 | 305,10 | 309,20 | 0,55% | 1.035,00 |
| 13.02.2026 | 308,90 | 317,90 | 306,20 | 307,50 | -0,68% | 1.360,00 |
| 12.02.2026 | 306,40 | 312,40 | 300,10 | 309,60 | 0,95% | 2.313,00 |
| 11.02.2026 | 303,90 | 307,50 | 301,70 | 306,70 | 0,72% | 972,00 |
| 10.02.2026 | 298,00 | 309,80 | 298,00 | 304,50 | 1,64% | 1.126,00 |
| 09.02.2026 | 301,80 | 303,50 | 293,10 | 299,60 | -0,83% | 3.715,00 |
| 06.02.2026 | 308,00 | 311,30 | 300,10 | 302,10 | -1,69% | 616,00 |
| 05.02.2026 | 307,30 | 311,20 | 303,30 | 307,30 | -0,26% | 1.016,00 |
| 04.02.2026 | 304,60 | 312,10 | 303,20 | 308,10 | 1,32% | 1.440,00 |
| 03.02.2026 | 311,60 | 315,00 | 303,80 | 304,10 | -2,94% | 1.137,00 |
| 02.02.2026 | 310,10 | 313,30 | 307,40 | 313,30 | 0,61% | 1.070,00 |
| 30.01.2026 | 299,60 | 312,00 | 296,90 | 311,40 | 5,20% | 1.931,00 |
| 29.01.2026 | 297,80 | 299,90 | 293,10 | 296,00 | -1,04% | 1.360,00 |
| 28.01.2026 | 295,60 | 300,30 | 292,60 | 299,10 | 1,70% | 2.495,00 |
| 27.01.2026 | 302,80 | 302,80 | 294,10 | 294,10 | -2,58% | 2.234,00 |
| 26.01.2026 | 300,00 | 303,00 | 298,00 | 301,90 | 0,50% | 2.058,00 |
| 23.01.2026 | 305,10 | 307,70 | 298,00 | 300,40 | -1,99% | 1.468,00 |
| 22.01.2026 | 309,60 | 313,00 | 306,50 | 306,50 | -1,32% | 886,00 |
| 21.01.2026 | 305,70 | 311,60 | 305,00 | 310,60 | 1,17% | 1.933,00 |
| 20.01.2026 | 310,00 | 311,60 | 303,90 | 307,00 | -0,39% | 2.020,00 |
| 19.01.2026 | 307,90 | 313,90 | 306,00 | 308,20 | -1,88% | 941,00 |
| 16.01.2026 | 311,80 | 314,40 | 310,00 | 314,10 | 0,80% | 1.045,00 |
| 15.01.2026 | 307,80 | 312,80 | 307,80 | 311,60 | 1,86% | 1.166,00 |
| 14.01.2026 | 306,20 | 307,20 | 301,10 | 305,90 | 0,20% | 892,00 |
| 13.01.2026 | 308,80 | 311,50 | 302,30 | 305,30 | -1,04% | 1.558,00 |
| 12.01.2026 | 314,90 | 314,90 | 307,10 | 308,50 | -2,96% | 1.834,00 |
| 09.01.2026 | 316,40 | 318,70 | 312,90 | 317,90 | 0,79% | 5.379,00 |
| 08.01.2026 | 312,50 | 318,30 | 312,10 | 315,40 | 0,35% | 1.185,00 |
| 07.01.2026 | 314,30 | 314,90 | 311,30 | 314,30 | 0,38% | 1.610,00 |
| 06.01.2026 | 296,40 | 314,10 | 296,40 | 313,10 | 4,89% | 2.535,00 |
| 05.01.2026 | 297,20 | 300,00 | 295,90 | 298,50 | 0,17% | 1.895,00 |
| 02.01.2026 | 299,70 | 302,40 | 295,30 | 298,00 | -0,17% | 2.897,00 |
| 30.12.2025 | 300,20 | 301,10 | 298,40 | 298,50 | -0,37% | 619,00 |
| 29.12.2025 | 301,00 | 302,50 | 299,10 | 299,60 | -0,53% | 2.228,00 |
| 23.12.2025 | 302,40 | 304,10 | 300,70 | 301,20 | -0,59% | 1.974,00 |
| 22.12.2025 | 303,20 | 305,00 | 301,00 | 303,00 | -0,26% | 2.090,00 |
| 19.12.2025 | 302,50 | 306,90 | 300,80 | 303,80 | 0,80% | 1.663,00 |
| 18.12.2025 | 301,90 | 306,90 | 298,50 | 301,40 | 0,47% | 1.317,00 |
| 17.12.2025 | 300,10 | 303,80 | 297,80 | 300,00 | 0,40% | 1.183,00 |
| 16.12.2025 | 301,00 | 303,30 | 297,10 | 298,80 | -0,63% | 2.119,00 |
| 15.12.2025 | 301,40 | 303,70 | 298,30 | 300,70 | -0,50% | 2.105,00 |
| 12.12.2025 | 300,60 | 303,30 | 299,50 | 302,20 | 0,50% | 686,00 |
| 11.12.2025 | 301,30 | 307,00 | 300,40 | 300,70 | -0,43% | 829,00 |
| 10.12.2025 | 301,40 | 303,40 | 298,10 | 302,00 | 0,43% | 1.648,00 |
| 09.12.2025 | 303,10 | 307,10 | 300,70 | 300,70 | -0,96% | 1.183,00 |
| 08.12.2025 | 311,10 | 314,10 | 302,20 | 303,60 | -2,41% | 2.344,00 |
| 05.12.2025 | 313,90 | 315,80 | 311,00 | 311,10 | -0,42% | 866,00 |
| 04.12.2025 | 313,10 | 316,20 | 311,10 | 312,40 | -0,45% | 1.045,00 |
| 03.12.2025 | 315,30 | 316,60 | 313,20 | 313,80 | -0,60% | 923,00 |
| 02.12.2025 | 320,10 | 322,10 | 314,60 | 315,70 | -1,71% | 496,00 |
| 01.12.2025 | 319,00 | 322,00 | 317,10 | 321,20 | 0,69% | 979,00 |
| 28.11.2025 | 320,70 | 322,50 | 319,00 | 319,00 | -0,31% | 979,00 |
| 27.11.2025 | 320,10 | 322,00 | 319,80 | 320,00 | 0,00% | 477,00 |
| 26.11.2025 | 324,00 | 328,40 | 319,70 | 320,00 | -1,54% | 1.194,00 |
| 25.11.2025 | 320,10 | 325,40 | 318,10 | 325,00 | 0,87% | 864,00 |
| 24.11.2025 | 322,20 | 322,90 | 310,00 | 322,20 | 0,09% | 1.218,00 |
| 21.11.2025 | 314,20 | 322,60 | 310,60 | 321,90 | 2,68% | 1.251,00 |
| 20.11.2025 | 318,90 | 318,90 | 309,10 | 313,50 | -0,57% | 586,00 |
| 19.11.2025 | 311,40 | 315,30 | 308,90 | 315,30 | 1,35% | 973,00 |
| 18.11.2025 | 310,50 | 312,90 | 306,30 | 311,10 | 0,58% | 1.559,00 |
| 17.11.2025 | 311,30 | 314,30 | 308,50 | 309,30 | -0,96% | 2.329,00 |
| 14.11.2025 | 320,40 | 323,00 | 312,30 | 312,30 | -3,01% | 1.076,00 |
| 13.11.2025 | 318,80 | 322,00 | 314,20 | 322,00 | 1,00% | 1.212,00 |
| 12.11.2025 | 313,40 | 319,80 | 311,50 | 318,80 | 1,37% | 892,00 |
| 11.11.2025 | 305,70 | 314,50 | 304,70 | 314,50 | 2,81% | 526,00 |
| 10.11.2025 | 310,00 | 311,20 | 304,70 | 305,90 | -0,39% | 997,00 |
| 07.11.2025 | 306,20 | 308,60 | 303,30 | 307,10 | 0,39% | 1.152,00 |
| 06.11.2025 | 309,00 | 311,40 | 304,10 | 305,90 | -1,64% | 1.146,00 |
| 05.11.2025 | 314,20 | 316,60 | 308,20 | 311,00 | -1,40% | 939,00 |
| 04.11.2025 | 306,60 | 316,60 | 306,30 | 315,40 | 1,32% | 1.278,00 |
| 03.11.2025 | 308,10 | 312,90 | 307,90 | 311,30 | 0,97% | 1.510,00 |
| 31.10.2025 | 316,20 | 318,80 | 308,30 | 308,30 | -0,77% | 1.670,00 |
| 30.10.2025 | 316,70 | 322,10 | 310,00 | 310,70 | -2,17% | 1.260,00 |
| 29.10.2025 | 323,10 | 324,90 | 316,70 | 317,60 | -1,67% | 1.674,00 |
| 28.10.2025 | 327,70 | 329,90 | 322,40 | 323,00 | -1,64% | 1.275,00 |
| 27.10.2025 | 329,90 | 329,90 | 326,00 | 328,40 | 0,06% | 850,00 |
| 24.10.2025 | 332,40 | 332,40 | 326,00 | 328,20 | -0,58% | 460,00 |
| 23.10.2025 | 333,80 | 336,80 | 326,30 | 330,10 | -1,43% | 651,00 |
| 22.10.2025 | 328,90 | 338,30 | 326,20 | 334,90 | 2,70% | 882,00 |
| 21.10.2025 | 326,00 | 329,90 | 324,80 | 326,10 | -0,28% | 655,00 |
| 20.10.2025 | 320,80 | 327,00 | 319,50 | 327,00 | 1,93% | 1.091,00 |
| 17.10.2025 | 312,10 | 320,80 | 311,10 | 320,80 | 1,84% | 933,00 |
| 16.10.2025 | 317,70 | 318,60 | 314,50 | 315,00 | -1,13% | 531,00 |
| 15.10.2025 | 319,90 | 322,30 | 316,30 | 318,60 | 0,00% | 906,00 |
| 14.10.2025 | 314,90 | 321,50 | 311,30 | 318,60 | 1,27% | 820,00 |
| 13.10.2025 | 317,60 | 320,40 | 313,90 | 314,60 | -0,16% | 1.142,00 |
| 10.10.2025 | 321,60 | 321,60 | 314,50 | 315,10 | -2,11% | 872,00 |