Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 242,27 | 246,56 | 242,16 | 243,11 | -1,09% | - |
| 25.02.2021 | 248,63 | 249,02 | 244,18 | 245,79 | -1,22% | - |
| 24.02.2021 | 246,59 | 249,91 | 245,81 | 248,82 | 0,90% | - |
| 23.02.2021 | 245,54 | 248,15 | 0,00 | 246,60 | 1,41% | - |
| 22.02.2021 | 240,59 | 244,63 | 240,41 | 243,17 | 0,47% | - |
| 19.02.2021 | 245,30 | 246,37 | 241,11 | 242,04 | -1,26% | - |
| 18.02.2021 | 244,70 | 247,27 | 244,22 | 245,13 | -0,58% | - |
| 17.02.2021 | 245,16 | 246,89 | 0,00 | 246,55 | -0,48% | - |
| 16.02.2021 | 245,18 | 248,22 | 244,41 | 247,74 | -0,16% | - |
| 12.02.2021 | 246,15 | 248,71 | 245,72 | 248,13 | 1,14% | - |
| 11.02.2021 | 244,29 | 245,43 | 0,00 | 245,35 | 0,90% | - |
| 10.02.2021 | 243,60 | 244,13 | 241,33 | 243,16 | 0,40% | - |
| 09.02.2021 | 243,69 | 243,83 | 240,52 | 242,20 | -0,11% | - |
| 08.02.2021 | 240,96 | 242,56 | 239,68 | 242,46 | 1,53% | - |
| 05.02.2021 | 238,87 | 240,52 | 237,97 | 238,79 | 0,87% | - |
| 04.02.2021 | 236,66 | 236,74 | 236,66 | 236,74 | 0,89% | - |
| 03.02.2021 | 231,76 | 235,37 | 231,55 | 234,65 | -0,49% | - |
| 02.02.2021 | 235,73 | 238,79 | 234,83 | 235,80 | 4,04% | - |
| 01.02.2021 | 224,42 | 227,36 | 0,00 | 226,65 | 2,37% | - |
| 29.01.2021 | 229,45 | 229,65 | 221,12 | 221,40 | -3,70% | - |
| 28.01.2021 | 229,66 | 234,72 | 228,67 | 229,91 | -0,31% | - |
| 27.01.2021 | 233,31 | 234,28 | 229,85 | 230,63 | -3,15% | - |
| 26.01.2021 | 240,47 | 240,55 | 237,81 | 238,13 | -0,68% | - |
| 25.01.2021 | 238,65 | 239,81 | 236,83 | 239,76 | -0,28% | - |
| 22.01.2021 | 241,59 | 241,93 | 240,30 | 240,44 | -1,29% | - |
| 21.01.2021 | 242,40 | 245,44 | 240,66 | 243,57 | -0,74% | - |
| 20.01.2021 | 243,77 | 246,78 | 243,65 | 245,38 | 1,26% | - |
| 19.01.2021 | 244,13 | 244,23 | 241,96 | 242,33 | 0,18% | - |
| 15.01.2021 | 239,10 | 243,60 | 238,60 | 241,90 | -0,04% | - |
| 14.01.2021 | 241,59 | 244,17 | 240,90 | 242,01 | -0,52% | - |
| 13.01.2021 | 240,11 | 244,30 | 240,04 | 243,27 | 1,64% | - |
| 12.01.2021 | 239,58 | 239,58 | 239,35 | 239,35 | -1,06% | - |
| 11.01.2021 | 241,64 | 242,95 | 240,77 | 241,92 | -0,99% | - |
| 08.01.2021 | 245,41 | 246,59 | 241,66 | 244,33 | 0,26% | - |
| 07.01.2021 | 242,84 | 244,27 | 242,15 | 243,69 | 0,45% | - |
| 06.01.2021 | 238,70 | 242,60 | 237,02 | 242,59 | 1,28% | - |
| 05.01.2021 | 241,05 | 241,43 | 238,27 | 239,52 | 0,21% | - |
| 04.01.2021 | 242,88 | 243,06 | 236,19 | 239,02 | -2,43% | - |
| 31.12.2020 | 241,48 | 245,40 | 240,55 | 244,97 | 1,19% | - |
| 30.12.2020 | 241,94 | 242,63 | 240,98 | 242,10 | 0,44% | - |
| 29.12.2020 | 241,20 | 241,61 | 239,82 | 241,03 | 1,04% | - |
| 28.12.2020 | 239,87 | 240,41 | 238,10 | 238,55 | -2,36% | - |
| 24.12.2020 | 237,99 | 244,55 | 231,59 | 244,32 | 3,08% | - |
| 23.12.2020 | 236,77 | 238,95 | 236,55 | 237,02 | 0,92% | - |
| 22.12.2020 | 234,01 | 236,63 | 233,82 | 234,85 | 0,13% | - |
| 21.12.2020 | 231,78 | 235,63 | 231,14 | 234,54 | -2,29% | - |
| 18.12.2020 | 236,68 | 240,60 | 236,34 | 240,04 | -1,65% | - |
| 17.12.2020 | 235,93 | 244,07 | 235,81 | 244,07 | 3,23% | - |
| 16.12.2020 | 234,82 | 288,22 | 234,05 | 236,43 | 1,73% | - |
| 15.12.2020 | 234,19 | 234,19 | 227,80 | 232,40 | 0,60% | - |
| 14.12.2020 | 236,18 | 236,20 | 231,01 | 231,01 | -0,45% | - |
| 11.12.2020 | 231,55 | 232,86 | 230,19 | 232,05 | -1,61% | - |
| 10.12.2020 | 236,13 | 261,37 | 235,04 | 235,86 | -0,04% | - |
| 09.12.2020 | 236,37 | 240,59 | 218,61 | 235,95 | -0,15% | - |
| 08.12.2020 | 235,18 | 236,31 | 230,15 | 236,31 | -1,17% | - |
| 07.12.2020 | 237,38 | 265,16 | 233,51 | 239,11 | 0,53% | - |
| 04.12.2020 | 237,10 | 239,19 | 215,66 | 237,86 | 1,65% | - |
| 03.12.2020 | 233,76 | 236,30 | 233,15 | 233,99 | 2,97% | - |
| 02.12.2020 | 232,77 | 235,96 | 0,00 | 227,24 | -1,53% | - |
| 01.12.2020 | 230,82 | 230,83 | 230,77 | 230,77 | -1,09% | - |
| 30.11.2020 | 230,94 | 234,76 | 230,70 | 233,32 | -0,57% | - |
| 27.11.2020 | 234,99 | 235,91 | 229,14 | 234,65 | 0,45% | - |
| 25.11.2020 | 237,52 | 238,20 | 233,05 | 233,61 | -2,75% | - |
| 24.11.2020 | 240,09 | 242,59 | 239,16 | 240,23 | 3,14% | - |
| 23.11.2020 | 233,09 | 235,03 | 232,16 | 232,91 | 0,03% | - |
| 20.11.2020 | 232,28 | 234,21 | 231,55 | 232,83 | -0,37% | - |
| 19.11.2020 | 230,76 | 234,01 | 0,00 | 233,71 | 1,05% | - |
| 18.11.2020 | 233,46 | 234,96 | 231,17 | 231,28 | -0,09% | - |
| 17.11.2020 | 229,37 | 233,51 | 229,03 | 231,49 | -1,45% | - |
| 16.11.2020 | 233,91 | 235,96 | 232,60 | 234,90 | 1,24% | - |
| 13.11.2020 | 232,02 | 232,02 | 232,02 | 232,02 | 3,33% | - |
| 12.11.2020 | 225,73 | 227,58 | 223,12 | 224,54 | -0,34% | - |
| 11.11.2020 | 225,47 | 225,52 | 225,30 | 225,30 | -2,12% | - |
| 10.11.2020 | 229,74 | 231,86 | 0,00 | 230,19 | -1,82% | - |
| 09.11.2020 | 234,49 | 234,49 | 234,45 | 234,45 | 9,76% | - |
| 06.11.2020 | 212,01 | 214,95 | 211,41 | 213,61 | 1,54% | - |
| 05.11.2020 | 209,79 | 211,93 | 208,76 | 210,38 | 1,47% | - |
| 04.11.2020 | 208,77 | 215,05 | 0,00 | 207,34 | -0,63% | - |
| 03.11.2020 | 206,14 | 209,64 | 205,25 | 208,66 | 3,35% | - |
| 02.11.2020 | 203,13 | 206,10 | 200,30 | 201,88 | 0,59% | - |
| 30.10.2020 | 205,41 | 206,51 | 196,13 | 200,70 | -2,43% | - |
| 29.10.2020 | 204,22 | 208,44 | 203,71 | 205,70 | 0,47% | - |
| 28.10.2020 | 208,39 | 208,43 | 203,77 | 204,74 | -4,10% | - |
| 27.10.2020 | 213,54 | 213,54 | 213,49 | 213,49 | -0,53% | - |
| 26.10.2020 | 216,86 | 216,86 | 212,71 | 214,62 | -3,29% | - |
| 23.10.2020 | 0,00 | 224,44 | 0,00 | 221,91 | -1,18% | - |
| 22.10.2020 | 222,13 | 225,16 | 219,74 | 224,57 | 1,65% | - |
| 21.10.2020 | 221,00 | 222,84 | 219,83 | 220,92 | 0,06% | - |
| 20.10.2020 | 224,28 | 224,42 | 220,49 | 220,80 | -0,01% | - |
| 19.10.2020 | 0,00 | 225,14 | 0,00 | 220,82 | -1,49% | - |
| 16.10.2020 | 224,38 | 226,95 | 224,14 | 224,15 | 0,80% | - |
| 15.10.2020 | 220,74 | 223,35 | 220,42 | 222,37 | 0,52% | - |
| 14.10.2020 | 224,07 | 224,30 | 221,08 | 221,21 | 0,27% | - |
| 13.10.2020 | 222,43 | 222,43 | 219,30 | 220,61 | -2,32% | - |
| 12.10.2020 | 224,35 | 227,33 | 223,95 | 225,84 | 1,44% | - |
| 09.10.2020 | 220,47 | 224,79 | 220,47 | 222,63 | 1,62% | - |
| 08.10.2020 | 218,18 | 219,95 | 216,84 | 219,08 | 0,84% | - |
| 07.10.2020 | 214,90 | 218,13 | 214,52 | 217,25 | 3,08% | - |
| 06.10.2020 | 212,51 | 214,84 | 210,08 | 210,76 | -1,49% | - |
| 05.10.2020 | 211,77 | 214,06 | 211,63 | 213,95 | 2,57% | - |