304,800€
-0,85%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 305,75 | 309,70 | 304,55 | 305,40 | -0,70% | 78,00 |
| 18.04.2024 | 314,90 | 316,45 | 306,80 | 307,55 | -2,30% | 435,00 |
| 17.04.2024 | 318,25 | 318,70 | 314,50 | 314,80 | -0,93% | - |
| 16.04.2024 | 319,00 | 321,20 | 314,80 | 317,75 | -0,42% | 113,00 |
| 15.04.2024 | 322,30 | 325,45 | 318,15 | 319,10 | -0,73% | 50,00 |
| 12.04.2024 | 323,35 | 325,70 | 318,95 | 321,45 | -0,39% | 33,00 |
| 11.04.2024 | 323,30 | 325,00 | 321,70 | 322,70 | -0,14% | 130,00 |
| 10.04.2024 | 323,10 | 326,25 | 321,50 | 323,15 | -0,02% | 77,00 |
| 09.04.2024 | 322,10 | 323,45 | 320,35 | 323,20 | 0,31% | - |
| 08.04.2024 | 323,70 | 325,20 | 320,80 | 322,20 | -0,52% | - |
| 05.04.2024 | 321,20 | 324,50 | 320,65 | 323,90 | 1,01% | 21,00 |
| 04.04.2024 | 324,00 | 326,10 | 319,95 | 320,65 | -1,11% | 51,00 |
| 03.04.2024 | 323,70 | 328,30 | 323,25 | 324,25 | -0,09% | 23,00 |
| 02.04.2024 | 330,50 | 334,00 | 323,65 | 324,55 | -2,11% | 82,00 |
| 28.03.2024 | 331,50 | 333,45 | 329,05 | 331,55 | 0,02% | 25,00 |
| 27.03.2024 | 323,45 | 331,50 | 323,30 | 331,50 | 2,47% | 19,00 |
| 26.03.2024 | 323,80 | 325,65 | 322,70 | 323,50 | -0,17% | - |
| 25.03.2024 | 326,20 | 327,00 | 322,85 | 324,05 | -0,72% | 90,00 |
| 22.03.2024 | 326,10 | 327,60 | 322,60 | 326,40 | 0,25% | 90,00 |
| 21.03.2024 | 323,55 | 326,80 | 322,60 | 325,60 | 0,71% | 192,00 |
| 20.03.2024 | 328,25 | 329,20 | 321,95 | 323,30 | -1,55% | 316,00 |
| 19.03.2024 | 325,75 | 328,60 | 324,95 | 328,40 | 0,83% | - |
| 18.03.2024 | 323,70 | 326,95 | 322,10 | 325,70 | 0,63% | 33,00 |
| 15.03.2024 | 326,25 | 326,65 | 322,45 | 323,65 | -0,90% | 60,00 |
| 14.03.2024 | 325,85 | 327,40 | 324,30 | 326,60 | 0,28% | 5,00 |
| 13.03.2024 | 327,95 | 328,75 | 325,05 | 325,70 | -0,70% | 45,00 |
| 12.03.2024 | 325,40 | 329,80 | 324,20 | 328,00 | 0,81% | 52,00 |
| 11.03.2024 | 327,25 | 329,05 | 324,60 | 325,35 | -0,55% | 6,00 |
| 08.03.2024 | 326,60 | 329,10 | 324,55 | 327,15 | 0,15% | 60,00 |
| 07.03.2024 | 325,20 | 328,80 | 324,85 | 326,65 | 0,26% | 125,00 |
| 06.03.2024 | 324,45 | 327,25 | 323,80 | 325,80 | 0,37% | 189,00 |
| 05.03.2024 | 327,75 | 329,55 | 322,40 | 324,60 | -0,99% | 95,00 |
| 04.03.2024 | 325,60 | 328,75 | 323,80 | 327,85 | 0,58% | 180,00 |
| 01.03.2024 | 323,35 | 327,25 | 321,35 | 325,95 | 0,99% | 55,00 |
| 29.02.2024 | 324,40 | 325,50 | 320,30 | 322,75 | -0,59% | 112,00 |
| 28.02.2024 | 324,85 | 325,35 | 321,30 | 324,65 | -0,02% | 22,00 |
| 27.02.2024 | 324,60 | 326,75 | 323,35 | 324,70 | -0,02% | - |
| 26.02.2024 | 328,50 | 328,95 | 324,30 | 324,75 | -0,99% | 117,00 |
| 23.02.2024 | 326,65 | 330,25 | 325,75 | 328,00 | 0,52% | 20,00 |
| 22.02.2024 | 321,05 | 330,60 | 320,90 | 326,30 | 1,57% | 137,00 |
| 21.02.2024 | 321,95 | 323,75 | 320,00 | 321,25 | -0,28% | 165,00 |
| 20.02.2024 | 328,55 | 328,60 | 321,40 | 322,15 | -1,48% | - |
| 19.02.2024 | 327,45 | 334,50 | 325,20 | 327,00 | 0,88% | 47,00 |
| 16.02.2024 | 323,65 | 327,55 | 322,60 | 324,15 | 0,11% | 55,00 |
| 15.02.2024 | 326,15 | 327,80 | 321,45 | 323,80 | -0,61% | 49,00 |
| 14.02.2024 | 317,05 | 325,95 | 317,00 | 325,80 | 2,66% | - |
| 13.02.2024 | 316,40 | 318,60 | 312,10 | 317,35 | 0,25% | 15,00 |
| 12.02.2024 | 317,05 | 320,00 | 315,40 | 316,55 | -0,14% | 54,00 |
| 09.02.2024 | 314,40 | 319,25 | 313,70 | 317,00 | 0,83% | 70,00 |
| 08.02.2024 | 317,95 | 318,70 | 313,10 | 314,40 | -1,15% | 37,00 |
| 07.02.2024 | 316,00 | 319,80 | 314,65 | 318,05 | 0,71% | 157,00 |
| 06.02.2024 | 318,80 | 320,65 | 315,15 | 315,80 | -1,03% | 179,00 |
| 05.02.2024 | 316,50 | 322,55 | 316,30 | 319,10 | 0,71% | 75,00 |
| 02.02.2024 | 312,75 | 317,60 | 312,20 | 316,85 | 1,17% | 80,00 |
| 01.02.2024 | 310,60 | 314,45 | 308,55 | 313,20 | 0,74% | 140,00 |
| 31.01.2024 | 299,75 | 315,90 | 294,95 | 310,90 | 6,45% | 44,00 |
| 30.01.2024 | 290,20 | 292,50 | 289,00 | 292,05 | 0,53% | 74,00 |
| 29.01.2024 | 286,80 | 290,70 | 286,50 | 290,50 | 1,31% | 117,00 |
| 26.01.2024 | 286,95 | 288,70 | 286,20 | 286,75 | -0,38% | - |
| 25.01.2024 | 283,25 | 287,85 | 282,20 | 287,85 | 1,77% | 65,00 |
| 24.01.2024 | 287,75 | 288,10 | 282,45 | 282,85 | -1,74% | 18,00 |
| 23.01.2024 | 287,05 | 289,80 | 283,60 | 287,85 | 0,00% | 313,00 |
| 22.01.2024 | 289,20 | 291,30 | 287,15 | 287,85 | -0,47% | 104,00 |
| 19.01.2024 | 289,10 | 291,95 | 287,45 | 289,20 | -0,12% | 306,00 |
| 18.01.2024 | 287,65 | 292,30 | 287,60 | 289,55 | 0,45% | - |
| 17.01.2024 | 288,70 | 290,30 | 287,20 | 288,25 | -0,28% | 81,00 |
| 16.01.2024 | 286,55 | 289,15 | 283,70 | 289,05 | 0,89% | 58,00 |
| 15.01.2024 | 285,55 | 287,95 | 284,90 | 286,50 | 0,28% | 62,00 |
| 12.01.2024 | 281,50 | 289,05 | 280,00 | 285,70 | 1,46% | 18,00 |
| 11.01.2024 | 280,80 | 282,00 | 279,75 | 281,60 | 0,30% | 20,00 |
| 10.01.2024 | 277,10 | 281,80 | 276,90 | 280,75 | 1,15% | - |
| 09.01.2024 | 274,80 | 279,40 | 273,00 | 277,55 | 1,35% | 48,00 |
| 08.01.2024 | 269,05 | 274,05 | 267,80 | 273,85 | 1,43% | 12,00 |
| 05.01.2024 | 272,60 | 274,25 | 269,20 | 270,00 | -0,86% | 12,00 |
| 04.01.2024 | 269,25 | 273,95 | 268,50 | 272,35 | 1,19% | 9,00 |
| 03.01.2024 | 270,20 | 271,00 | 268,25 | 269,15 | -0,55% | 204,00 |
| 02.01.2024 | 271,60 | 273,60 | 269,35 | 270,65 | 0,33% | - |
| 29.12.2023 | 270,20 | 270,80 | 269,15 | 269,75 | -0,22% | - |
| 28.12.2023 | 268,50 | 272,30 | 267,45 | 270,35 | 0,41% | - |
| 27.12.2023 | 270,45 | 270,80 | 267,80 | 269,25 | -0,33% | 165,00 |
| 22.12.2023 | 268,00 | 270,55 | 267,55 | 270,15 | 0,41% | 524,00 |
| 21.12.2023 | 263,40 | 269,05 | 263,15 | 269,05 | 2,01% | - |
| 20.12.2023 | 266,55 | 268,15 | 263,65 | 263,75 | -0,86% | - |
| 19.12.2023 | 266,75 | 267,95 | 263,95 | 266,05 | -0,13% | - |
| 18.12.2023 | 266,60 | 267,75 | 264,40 | 266,40 | 0,02% | 44,00 |
| 15.12.2023 | 270,70 | 272,85 | 264,75 | 266,35 | -1,48% | - |
| 14.12.2023 | 274,45 | 275,35 | 269,70 | 270,35 | -1,44% | 1,00 |
| 13.12.2023 | 272,50 | 274,70 | 272,25 | 274,30 | 0,53% | 150,00 |
| 12.12.2023 | 272,10 | 273,15 | 269,00 | 272,85 | 0,22% | - |
| 11.12.2023 | 268,65 | 272,35 | 267,85 | 272,25 | 1,38% | - |
| 08.12.2023 | 268,85 | 270,05 | 265,90 | 268,55 | 0,19% | 38,00 |
| 07.12.2023 | 267,15 | 268,55 | 265,35 | 268,05 | 0,21% | - |
| 06.12.2023 | 269,85 | 271,05 | 265,70 | 267,50 | -0,63% | - |
| 05.12.2023 | 267,25 | 269,25 | 264,80 | 269,20 | 0,26% | 5,00 |
| 04.12.2023 | 271,95 | 275,65 | 268,05 | 268,50 | -1,90% | - |
| 01.12.2023 | 271,80 | 274,60 | 270,75 | 273,70 | 0,57% | - |
| 30.11.2023 | 269,00 | 272,25 | 266,75 | 272,15 | 1,42% | 5,00 |
| 29.11.2023 | 265,90 | 269,45 | 265,85 | 268,35 | 0,98% | - |
| 28.11.2023 | 268,70 | 269,15 | 263,90 | 265,75 | -0,97% | - |
| 27.11.2023 | 267,50 | 269,10 | 266,80 | 268,35 | 0,04% | 232,00 |