331,550€
0,02%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 330,30 | 334,50 | 329,05 | 332,30 | 0,24% | 914,00 |
27.03.2024 | 323,55 | 332,60 | 322,60 | 331,50 | 2,47% | 700,00 |
26.03.2024 | 324,90 | 325,65 | 321,90 | 323,50 | -0,17% | 746,00 |
25.03.2024 | 325,90 | 327,90 | 322,85 | 324,05 | -0,72% | 694,00 |
22.03.2024 | 326,10 | 327,70 | 322,60 | 326,40 | 0,11% | 495,00 |
21.03.2024 | 323,65 | 326,80 | 322,60 | 326,05 | 0,85% | 983,00 |
20.03.2024 | 328,35 | 329,90 | 321,95 | 323,30 | -1,55% | 726,00 |
19.03.2024 | 325,85 | 328,60 | 324,00 | 328,40 | 0,83% | 1.061,00 |
18.03.2024 | 322,80 | 326,95 | 321,30 | 325,70 | 0,63% | 1.399,00 |
15.03.2024 | 326,25 | 327,00 | 322,45 | 323,65 | -0,80% | 1.156,00 |
14.03.2024 | 325,50 | 327,40 | 324,30 | 326,25 | 0,06% | 1.164,00 |
13.03.2024 | 327,95 | 328,80 | 325,00 | 326,05 | -0,59% | 2.257,00 |
12.03.2024 | 325,40 | 329,80 | 323,80 | 328,00 | 0,81% | 1.829,00 |
11.03.2024 | 328,20 | 329,30 | 324,60 | 325,35 | -0,60% | 596,00 |
08.03.2024 | 326,60 | 329,10 | 323,90 | 327,30 | 0,15% | 915,00 |
07.03.2024 | 325,20 | 328,80 | 324,80 | 326,80 | 0,29% | 741,00 |
06.03.2024 | 324,55 | 329,20 | 323,60 | 325,85 | 0,39% | 1.197,00 |
05.03.2024 | 328,10 | 329,90 | 322,40 | 324,60 | -1,05% | 1.591,00 |
04.03.2024 | 325,85 | 328,75 | 323,60 | 328,05 | 0,61% | 3.591,00 |
01.03.2024 | 323,40 | 327,25 | 320,90 | 326,05 | 0,93% | 1.454,00 |
29.02.2024 | 324,40 | 327,00 | 320,30 | 323,05 | -0,37% | 1.227,00 |
28.02.2024 | 325,05 | 326,10 | 320,10 | 324,25 | -0,08% | 1.852,00 |
27.02.2024 | 324,60 | 326,75 | 323,30 | 324,50 | -0,15% | 900,00 |
26.02.2024 | 327,35 | 329,60 | 324,30 | 325,00 | -0,98% | 1.722,00 |
23.02.2024 | 326,55 | 330,25 | 325,10 | 328,20 | 0,51% | 1.732,00 |
22.02.2024 | 321,15 | 331,00 | 320,10 | 326,55 | 1,15% | 1.889,00 |
21.02.2024 | 322,15 | 323,90 | 320,00 | 322,85 | 0,26% | 1.343,00 |
20.02.2024 | 328,50 | 331,00 | 321,40 | 322,00 | -1,45% | 2.015,00 |
19.02.2024 | 325,40 | 334,50 | 324,20 | 326,75 | 0,77% | 2.647,00 |
16.02.2024 | 323,65 | 328,00 | 322,20 | 324,25 | 0,12% | 1.826,00 |
15.02.2024 | 326,20 | 328,60 | 321,45 | 323,85 | -0,55% | 2.491,00 |
14.02.2024 | 317,00 | 325,95 | 316,60 | 325,65 | 2,65% | 913,00 |
13.02.2024 | 316,50 | 318,60 | 311,20 | 317,25 | 0,32% | 2.540,00 |
12.02.2024 | 318,00 | 320,00 | 315,40 | 316,25 | -0,19% | 1.178,00 |
09.02.2024 | 314,40 | 319,30 | 313,30 | 316,85 | 0,80% | 1.028,00 |
08.02.2024 | 317,95 | 319,10 | 313,10 | 314,35 | -1,10% | 1.129,00 |
07.02.2024 | 315,90 | 319,80 | 314,00 | 317,85 | 0,67% | 3.938,00 |
06.02.2024 | 318,40 | 321,40 | 315,00 | 315,75 | -1,05% | 1.124,00 |
05.02.2024 | 316,60 | 322,65 | 315,70 | 319,10 | 0,68% | 2.029,00 |
02.02.2024 | 311,40 | 317,60 | 311,30 | 316,95 | 1,21% | 1.571,00 |
01.02.2024 | 310,00 | 314,45 | 308,50 | 313,15 | 0,71% | 2.901,00 |
31.01.2024 | 299,75 | 315,90 | 295,00 | 310,95 | 6,49% | 3.636,00 |
30.01.2024 | 290,90 | 292,50 | 288,50 | 292,00 | 0,48% | 931,00 |
29.01.2024 | 286,80 | 290,65 | 286,00 | 290,60 | 1,41% | 1.905,00 |
26.01.2024 | 286,10 | 288,70 | 286,00 | 286,55 | -0,38% | 647,00 |
25.01.2024 | 283,25 | 287,70 | 282,20 | 287,65 | 1,79% | 660,00 |
24.01.2024 | 288,50 | 289,00 | 282,45 | 282,60 | -1,84% | 1.312,00 |
23.01.2024 | 287,00 | 289,80 | 283,50 | 287,90 | 0,02% | 1.048,00 |
22.01.2024 | 289,10 | 291,40 | 287,10 | 287,85 | -0,43% | 1.650,00 |
19.01.2024 | 289,90 | 292,40 | 287,45 | 289,10 | -0,21% | 1.316,00 |
18.01.2024 | 287,10 | 292,60 | 286,90 | 289,70 | 0,42% | 936,00 |
17.01.2024 | 287,80 | 290,30 | 286,90 | 288,50 | -0,17% | 2.907,00 |
16.01.2024 | 286,55 | 289,40 | 283,00 | 289,00 | 0,87% | 3.758,00 |
15.01.2024 | 285,00 | 288,00 | 284,60 | 286,50 | 0,32% | 1.068,00 |
12.01.2024 | 281,50 | 289,05 | 280,00 | 285,60 | 1,38% | 1.152,00 |
11.01.2024 | 281,50 | 282,00 | 279,75 | 281,70 | 0,43% | 2.273,00 |
10.01.2024 | 277,20 | 281,80 | 276,40 | 280,50 | 0,95% | 2.378,00 |
09.01.2024 | 273,95 | 279,40 | 273,00 | 277,85 | 1,41% | 1.012,00 |
08.01.2024 | 269,60 | 274,05 | 267,30 | 274,00 | 1,52% | 1.281,00 |
05.01.2024 | 272,55 | 275,00 | 269,20 | 269,90 | -0,90% | 1.021,00 |
04.01.2024 | 269,25 | 273,95 | 268,10 | 272,35 | 1,02% | 911,00 |
03.01.2024 | 270,80 | 271,60 | 268,10 | 269,60 | -0,48% | 6.183,00 |
02.01.2024 | 271,60 | 273,60 | 269,35 | 270,90 | 0,44% | 3.099,00 |
29.12.2023 | 270,90 | 270,90 | 268,60 | 269,70 | -0,24% | 693,00 |
28.12.2023 | 268,50 | 272,30 | 266,90 | 270,35 | 0,61% | 1.247,00 |
27.12.2023 | 270,35 | 271,20 | 267,80 | 268,70 | -0,50% | 1.392,00 |
22.12.2023 | 267,95 | 270,55 | 267,10 | 270,05 | 0,47% | 566,00 |
21.12.2023 | 264,15 | 268,80 | 262,70 | 268,80 | 1,82% | 850,00 |
20.12.2023 | 266,55 | 268,15 | 263,80 | 264,00 | -0,83% | 882,00 |
19.12.2023 | 267,40 | 268,60 | 263,95 | 266,20 | -0,19% | 1.051,00 |
18.12.2023 | 266,60 | 268,30 | 264,40 | 266,70 | -0,15% | 891,00 |
15.12.2023 | 269,90 | 273,50 | 264,50 | 267,10 | -1,15% | 1.027,00 |
14.12.2023 | 274,35 | 275,10 | 269,75 | 270,20 | -1,57% | 1.299,00 |
13.12.2023 | 273,20 | 274,70 | 271,80 | 274,50 | 0,60% | 1.093,00 |
12.12.2023 | 272,00 | 273,15 | 268,50 | 272,85 | 0,22% | 1.276,00 |
11.12.2023 | 268,55 | 272,40 | 267,50 | 272,25 | 1,43% | 721,00 |
08.12.2023 | 268,95 | 270,05 | 265,90 | 268,40 | 0,26% | 975,00 |
07.12.2023 | 267,05 | 268,55 | 265,35 | 267,70 | 0,07% | 665,00 |
06.12.2023 | 270,55 | 271,50 | 265,70 | 267,50 | -0,56% | 697,00 |
05.12.2023 | 267,25 | 269,25 | 264,80 | 269,00 | 0,20% | 1.552,00 |
04.12.2023 | 271,95 | 275,65 | 268,05 | 268,45 | -1,86% | 1.396,00 |
01.12.2023 | 271,85 | 274,60 | 270,75 | 273,55 | 0,51% | 1.946,00 |
30.11.2023 | 269,00 | 272,15 | 266,75 | 272,15 | 1,38% | 719,00 |
29.11.2023 | 265,95 | 269,60 | 265,50 | 268,45 | 0,96% | 303,00 |
28.11.2023 | 268,70 | 269,40 | 263,90 | 265,90 | -0,97% | 832,00 |
27.11.2023 | 267,40 | 269,20 | 266,40 | 268,50 | 0,02% | 660,00 |
24.11.2023 | 270,85 | 271,90 | 267,60 | 268,45 | -0,85% | 1.069,00 |
23.11.2023 | 269,55 | 277,00 | 268,10 | 270,75 | 0,24% | 2.562,00 |
22.11.2023 | 268,70 | 272,75 | 268,40 | 270,10 | 0,37% | 1.253,00 |
21.11.2023 | 263,90 | 269,10 | 260,75 | 269,10 | 1,76% | 1.657,00 |
20.11.2023 | 263,70 | 265,35 | 262,50 | 264,45 | 0,04% | 1.338,00 |
17.11.2023 | 268,85 | 269,90 | 263,45 | 264,35 | -1,69% | 814,00 |
16.11.2023 | 261,50 | 269,95 | 260,50 | 268,90 | 2,67% | 687,00 |
15.11.2023 | 261,00 | 264,70 | 260,70 | 261,90 | 0,81% | 1.071,00 |
14.11.2023 | 263,35 | 265,40 | 259,70 | 259,80 | -1,33% | 1.966,00 |
13.11.2023 | 255,25 | 266,45 | 254,80 | 263,30 | 2,75% | 1.316,00 |
10.11.2023 | 254,40 | 257,65 | 250,10 | 256,25 | 0,79% | 640,00 |
09.11.2023 | 256,70 | 259,90 | 252,60 | 254,25 | -0,95% | 2.331,00 |
08.11.2023 | 256,30 | 260,90 | 255,85 | 256,70 | -0,17% | 701,00 |
07.11.2023 | 257,80 | 259,50 | 256,10 | 257,15 | -0,45% | 462,00 |