244,750€
0,60%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 242,20 | 246,00 | 241,20 | 244,00 | 0,29% | 1.846,00 |
| 01.10.2026 | 244,00 | 245,70 | 241,60 | 243,30 | -0,25% | 2.015,00 |
| 30.09.2026 | 245,40 | 246,90 | 241,10 | 243,90 | -0,41% | 2.124,00 |
| 29.09.2026 | 243,70 | 246,40 | 241,10 | 244,90 | 0,86% | 2.682,00 |
| 28.09.2026 | 241,60 | 243,30 | 238,30 | 242,80 | 1,59% | 1.845,00 |
| 25.09.2026 | 238,50 | 242,30 | 236,10 | 239,00 | 0,59% | 2.305,00 |
| 24.09.2026 | 240,40 | 242,00 | 237,30 | 237,60 | -0,59% | 1.591,00 |
| 23.09.2026 | 242,40 | 244,00 | 238,40 | 239,00 | -0,75% | 3.505,00 |
| 22.09.2026 | 239,90 | 242,40 | 239,30 | 240,80 | 0,84% | 2.414,00 |
| 21.09.2026 | 240,10 | 242,00 | 237,30 | 238,80 | 0,04% | 3.113,00 |
| 18.09.2026 | 247,00 | 247,00 | 238,70 | 238,70 | -2,29% | 3.472,00 |
| 17.09.2026 | 251,50 | 252,70 | 243,10 | 244,30 | -1,49% | 3.962,00 |
| 16.09.2026 | 244,80 | 252,60 | 242,60 | 248,00 | 1,76% | 4.355,00 |
| 15.09.2026 | 245,40 | 247,40 | 241,00 | 243,70 | -0,41% | 3.574,00 |
| 14.09.2026 | 240,90 | 248,90 | 239,00 | 244,70 | 3,21% | 5.087,00 |
| 11.09.2026 | 232,50 | 238,50 | 230,20 | 237,10 | 2,15% | 5.334,00 |
| 10.09.2026 | 238,60 | 239,10 | 232,10 | 232,10 | -2,19% | 2.621,00 |
| 09.09.2026 | 238,00 | 241,10 | 233,50 | 237,30 | -0,21% | 8.287,00 |
| 08.09.2026 | 260,70 | 261,00 | 236,70 | 237,80 | -8,78% | 7.034,00 |
| 07.09.2026 | 262,10 | 262,10 | 258,30 | 260,70 | -0,23% | 1.383,00 |
| 04.09.2026 | 264,50 | 266,60 | 260,90 | 261,30 | -1,40% | 1.644,00 |
| 03.09.2026 | 271,00 | 272,00 | 263,90 | 265,00 | -1,67% | 5.199,00 |
| 02.09.2026 | 274,00 | 276,80 | 269,10 | 269,50 | -1,75% | 1.496,00 |
| 01.09.2026 | 280,10 | 285,00 | 273,40 | 274,30 | -1,68% | 1.732,00 |
| 31.08.2026 | 286,10 | 286,10 | 278,10 | 279,00 | -2,21% | 1.127,00 |
| 28.08.2026 | 276,10 | 286,60 | 276,10 | 285,30 | 2,77% | 813,00 |
| 27.08.2026 | 282,10 | 285,30 | 276,10 | 277,60 | -2,01% | 949,00 |
| 26.08.2026 | 284,20 | 286,10 | 282,40 | 283,30 | 0,00% | 579,00 |
| 25.08.2026 | 282,70 | 284,40 | 278,10 | 283,30 | 0,68% | 757,00 |
| 24.08.2026 | 284,00 | 286,60 | 280,70 | 281,40 | -0,50% | 1.046,00 |
| 21.08.2026 | 281,50 | 284,40 | 278,10 | 282,80 | 0,64% | 1.247,00 |
| 20.08.2026 | 290,40 | 292,90 | 281,00 | 281,00 | -3,57% | 977,00 |
| 19.08.2026 | 285,70 | 294,90 | 285,10 | 291,40 | 1,39% | 741,00 |
| 18.08.2026 | 286,60 | 292,30 | 285,80 | 287,40 | 0,14% | 1.077,00 |
| 17.08.2026 | 294,40 | 295,00 | 287,00 | 287,00 | -2,51% | 2.204,00 |
| 14.08.2026 | 296,80 | 296,90 | 286,70 | 294,40 | -0,74% | 1.266,00 |
| 13.08.2026 | 302,00 | 302,00 | 290,00 | 296,60 | -1,40% | 1.105,00 |
| 12.08.2026 | 300,90 | 303,70 | 294,40 | 300,80 | -0,23% | 1.371,00 |
| 11.08.2026 | 299,90 | 302,70 | 297,50 | 301,50 | 0,87% | 947,00 |
| 10.08.2026 | 294,90 | 298,90 | 291,20 | 298,90 | 2,19% | 841,00 |
| 07.08.2026 | 291,70 | 294,90 | 290,00 | 292,50 | 0,17% | 1.839,00 |
| 06.08.2026 | 291,30 | 298,10 | 290,40 | 292,00 | 0,97% | 1.019,00 |
| 05.08.2026 | 293,40 | 294,50 | 286,00 | 289,20 | -0,69% | 1.414,00 |
| 04.08.2026 | 295,90 | 299,30 | 289,50 | 291,20 | -1,72% | 1.137,00 |
| 03.08.2026 | 285,10 | 296,30 | 282,10 | 296,30 | 4,88% | 1.918,00 |
| 31.07.2026 | 292,00 | 292,00 | 275,10 | 282,50 | -6,15% | 3.084,00 |
| 30.07.2026 | 306,60 | 310,30 | 298,70 | 301,00 | -1,95% | 1.635,00 |
| 29.07.2026 | 304,90 | 310,00 | 303,00 | 307,00 | 1,15% | 1.176,00 |
| 28.07.2026 | 294,20 | 310,00 | 294,20 | 303,50 | 2,53% | 4.737,00 |
| 27.07.2026 | 286,00 | 297,90 | 286,00 | 296,00 | 2,28% | 1.005,00 |
| 24.07.2026 | 279,30 | 289,50 | 279,30 | 289,40 | 3,88% | 807,00 |
| 23.07.2026 | 272,00 | 280,00 | 269,90 | 278,60 | 2,54% | 1.367,00 |
| 22.07.2026 | 274,90 | 280,20 | 271,70 | 271,70 | -1,56% | 1.283,00 |
| 21.07.2026 | 279,90 | 281,90 | 274,10 | 276,00 | -1,39% | 899,00 |
| 20.07.2026 | 279,00 | 282,40 | 278,00 | 279,90 | -0,07% | 842,00 |
| 17.07.2026 | 280,10 | 290,00 | 278,60 | 280,10 | -2,78% | 798,00 |
| 16.07.2026 | 276,90 | 292,80 | 274,30 | 288,10 | 5,03% | 1.346,00 |
| 15.07.2026 | 273,50 | 277,90 | 270,90 | 274,30 | 0,40% | 2.250,00 |
| 14.07.2026 | 295,90 | 295,90 | 267,60 | 273,20 | -6,60% | 2.564,00 |
| 13.07.2026 | 289,90 | 295,60 | 288,10 | 292,50 | 0,93% | 1.087,00 |
| 10.07.2026 | 285,10 | 290,10 | 284,50 | 289,80 | 0,98% | 666,00 |
| 09.07.2026 | 287,50 | 288,80 | 282,10 | 287,00 | 0,10% | 1.127,00 |
| 08.07.2026 | 287,50 | 290,70 | 286,50 | 286,70 | -0,86% | 1.004,00 |
| 07.07.2026 | 284,20 | 291,70 | 284,20 | 289,20 | 1,54% | 1.677,00 |
| 06.07.2026 | 289,90 | 290,00 | 279,40 | 284,80 | -1,35% | 2.056,00 |
| 03.07.2026 | 285,10 | 288,70 | 283,00 | 288,70 | 0,77% | 1.019,00 |
| 02.07.2026 | 279,00 | 286,80 | 272,40 | 286,50 | 4,83% | 1.310,00 |
| 01.07.2026 | 276,40 | 279,60 | 272,30 | 273,30 | -1,05% | 1.579,00 |
| 30.06.2026 | 296,00 | 296,00 | 273,10 | 276,20 | -4,33% | 2.457,00 |
| 29.06.2026 | 294,90 | 294,90 | 288,70 | 288,70 | -0,79% | 1.939,00 |
| 26.06.2026 | 277,20 | 292,40 | 277,00 | 291,00 | 4,49% | 976,00 |
| 25.06.2026 | 276,50 | 283,20 | 275,00 | 278,50 | 0,65% | 2.207,00 |
| 24.06.2026 | 272,40 | 281,60 | 272,30 | 276,70 | 1,92% | 1.726,00 |
| 23.06.2026 | 265,40 | 272,80 | 264,00 | 271,50 | 1,80% | 1.517,00 |
| 22.06.2026 | 270,30 | 271,70 | 265,70 | 266,70 | -1,77% | 2.154,00 |
| 19.06.2026 | 269,50 | 273,00 | 268,10 | 271,50 | 0,11% | 1.110,00 |
| 18.06.2026 | 264,30 | 272,00 | 260,70 | 271,20 | 3,39% | 744,00 |
| 17.06.2026 | 267,00 | 269,40 | 259,30 | 262,30 | -2,05% | 1.603,00 |
| 16.06.2026 | 264,60 | 267,80 | 263,70 | 267,80 | 0,68% | 1.025,00 |
| 15.06.2026 | 273,20 | 273,40 | 264,20 | 266,00 | -1,23% | 2.087,00 |
| 12.06.2026 | 263,30 | 271,80 | 260,50 | 269,30 | 1,39% | 3.710,00 |
| 11.06.2026 | 269,60 | 273,50 | 262,50 | 265,60 | -0,71% | 2.592,00 |
| 10.06.2026 | 269,90 | 272,80 | 266,70 | 267,50 | -1,91% | 2.931,00 |
| 09.06.2026 | 265,50 | 273,10 | 260,50 | 272,70 | 3,73% | 2.881,00 |
| 08.06.2026 | 267,20 | 268,10 | 261,20 | 262,90 | -1,02% | 3.237,00 |
| 05.06.2026 | 260,00 | 268,30 | 257,50 | 265,60 | 3,15% | 2.657,00 |
| 04.06.2026 | 251,90 | 263,40 | 251,90 | 257,50 | 1,18% | 2.879,00 |
| 03.06.2026 | 252,80 | 256,50 | 250,80 | 254,50 | 0,75% | 2.759,00 |
| 02.06.2026 | 257,60 | 258,70 | 250,50 | 252,60 | -2,43% | 2.441,00 |
| 01.06.2026 | 261,90 | 263,30 | 256,70 | 258,90 | -2,19% | 3.373,00 |
| 29.05.2026 | 265,80 | 267,50 | 261,70 | 264,70 | 0,30% | 1.431,00 |
| 28.05.2026 | 263,50 | 266,20 | 260,20 | 263,90 | 0,15% | 989,00 |
| 27.05.2026 | 269,90 | 270,00 | 259,00 | 263,50 | -1,86% | 1.214,00 |
| 26.05.2026 | 275,60 | 275,60 | 267,20 | 268,50 | -2,68% | 1.676,00 |
| 25.05.2026 | 273,50 | 275,90 | 272,60 | 275,90 | 1,25% | 850,00 |
| 22.05.2026 | 271,70 | 274,30 | 268,80 | 272,50 | 0,93% | 1.065,00 |
| 21.05.2026 | 277,50 | 277,90 | 270,00 | 270,00 | -2,32% | 1.133,00 |
| 20.05.2026 | 274,90 | 277,20 | 271,20 | 276,40 | 1,10% | 2.614,00 |
| 19.05.2026 | 269,40 | 274,70 | 266,00 | 273,40 | 1,71% | 2.571,00 |
| 18.05.2026 | 266,00 | 270,50 | 261,60 | 268,80 | 1,59% | 1.848,00 |