261,800€
1,32%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 259,20 | 262,00 | 256,10 | 261,40 | 1,16% | 1.129,00 |
| 13.05.2026 | 252,80 | 259,40 | 249,50 | 258,40 | 2,66% | 4.308,00 |
| 12.05.2026 | 239,00 | 251,90 | 238,70 | 251,70 | 4,66% | 2.682,00 |
| 11.05.2026 | 244,50 | 244,70 | 238,70 | 240,50 | -0,74% | 5.426,00 |
| 08.05.2026 | 252,50 | 255,00 | 242,30 | 242,30 | -3,73% | 6.214,00 |
| 07.05.2026 | 248,50 | 253,40 | 247,40 | 251,70 | 1,17% | 3.434,00 |
| 06.05.2026 | 251,60 | 255,90 | 246,70 | 248,80 | -1,54% | 3.995,00 |
| 05.05.2026 | 250,90 | 254,10 | 248,40 | 252,70 | 1,36% | 4.485,00 |
| 04.05.2026 | 254,00 | 254,00 | 249,00 | 249,30 | -7,19% | 10.575,00 |
| 30.04.2026 | 269,90 | 271,20 | 263,50 | 268,60 | -0,07% | 2.168,00 |
| 29.04.2026 | 276,40 | 276,40 | 266,00 | 268,80 | -2,01% | 1.909,00 |
| 28.04.2026 | 282,70 | 283,70 | 273,20 | 274,30 | -2,31% | 1.458,00 |
| 27.04.2026 | 278,10 | 281,30 | 276,00 | 280,80 | 0,25% | 2.903,00 |
| 24.04.2026 | 281,40 | 283,60 | 278,00 | 280,10 | -0,60% | 812,00 |
| 23.04.2026 | 280,10 | 284,90 | 278,10 | 281,80 | 0,00% | 4.860,00 |
| 22.04.2026 | 282,00 | 285,10 | 279,00 | 281,80 | 0,90% | 2.049,00 |
| 21.04.2026 | 286,60 | 289,50 | 278,90 | 279,30 | -2,68% | 1.554,00 |
| 20.04.2026 | 288,90 | 292,60 | 287,00 | 287,00 | -1,34% | 932,00 |
| 17.04.2026 | 288,50 | 294,40 | 285,10 | 290,90 | 1,50% | 610,00 |
| 16.04.2026 | 288,70 | 292,30 | 285,90 | 286,60 | -1,10% | 1.413,00 |
| 15.04.2026 | 294,30 | 295,70 | 289,80 | 289,80 | -1,33% | 1.322,00 |
| 14.04.2026 | 294,00 | 297,70 | 292,20 | 293,70 | -0,58% | 870,00 |
| 13.04.2026 | 285,50 | 295,40 | 285,00 | 295,40 | 2,04% | 1.413,00 |
| 10.04.2026 | 291,40 | 293,20 | 287,50 | 289,50 | 0,00% | 1.166,00 |
| 09.04.2026 | 291,80 | 291,80 | 286,20 | 289,50 | -0,45% | 910,00 |
| 08.04.2026 | 290,00 | 292,00 | 286,00 | 290,80 | 1,50% | 1.128,00 |
| 07.04.2026 | 289,00 | 289,70 | 283,60 | 286,50 | -0,24% | 826,00 |
| 02.04.2026 | 283,10 | 287,20 | 281,10 | 287,20 | 1,27% | 596,00 |
| 01.04.2026 | 286,00 | 288,00 | 282,00 | 283,60 | -0,14% | 1.550,00 |
| 31.03.2026 | 288,00 | 288,80 | 278,20 | 284,00 | -0,04% | 1.084,00 |
| 30.03.2026 | 286,30 | 289,80 | 283,80 | 284,10 | -0,39% | 1.277,00 |
| 27.03.2026 | 288,00 | 291,00 | 283,40 | 285,20 | -1,52% | 892,00 |
| 26.03.2026 | 281,70 | 292,50 | 278,20 | 289,60 | 1,90% | 1.929,00 |
| 25.03.2026 | 287,00 | 287,00 | 280,60 | 284,20 | 0,35% | 969,00 |
| 24.03.2026 | 286,20 | 288,30 | 282,10 | 283,20 | -1,43% | 1.145,00 |
| 23.03.2026 | 289,30 | 295,80 | 286,70 | 287,30 | -1,41% | 1.648,00 |
| 20.03.2026 | 295,00 | 299,00 | 289,10 | 291,40 | -0,88% | 2.926,00 |
| 19.03.2026 | 302,10 | 302,40 | 292,50 | 294,00 | -2,75% | 1.249,00 |
| 18.03.2026 | 304,10 | 305,10 | 298,20 | 302,30 | -0,40% | 919,00 |
| 17.03.2026 | 303,60 | 307,10 | 301,80 | 303,50 | -0,39% | 1.540,00 |
| 16.03.2026 | 298,50 | 304,70 | 292,10 | 304,70 | 3,18% | 2.477,00 |
| 13.03.2026 | 294,20 | 298,50 | 292,40 | 295,30 | 0,54% | 2.308,00 |
| 12.03.2026 | 299,10 | 303,00 | 284,70 | 293,70 | -1,44% | 2.962,00 |
| 11.03.2026 | 307,10 | 310,70 | 292,70 | 298,00 | -3,28% | 8.670,00 |
| 10.03.2026 | 316,00 | 317,40 | 307,90 | 308,10 | -2,35% | 783,00 |
| 09.03.2026 | 312,80 | 315,50 | 304,00 | 315,50 | 0,29% | 3.319,00 |
| 06.03.2026 | 320,90 | 320,90 | 308,10 | 314,60 | -1,07% | 2.411,00 |
| 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 |