78,460€
1,76%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,10 | 77,89 | 76,66 | 77,71 | 0,79% | 20,00 |
| 19.12.2024 | 78,10 | 78,10 | 76,57 | 77,10 | -0,86% | 17,00 |
| 18.12.2024 | 77,57 | 78,21 | 77,16 | 77,77 | 0,23% | 33,00 |
| 17.12.2024 | 77,56 | 78,32 | 76,87 | 77,60 | 0,06% | - |
| 16.12.2024 | 78,72 | 78,85 | 77,20 | 77,55 | -1,48% | 746,00 |
| 13.12.2024 | 79,21 | 79,30 | 78,10 | 78,71 | -0,73% | - |
| 12.12.2024 | 79,27 | 79,50 | 78,39 | 79,29 | 0,03% | 68,00 |
| 11.12.2024 | 79,09 | 79,97 | 78,94 | 79,26 | 0,21% | 160,00 |
| 10.12.2024 | 79,43 | 79,99 | 78,87 | 79,09 | -0,43% | 57,00 |
| 09.12.2024 | 79,39 | 79,75 | 79,15 | 79,43 | 0,06% | 54,00 |
| 06.12.2024 | 79,63 | 79,95 | 79,16 | 79,38 | -0,33% | - |
| 05.12.2024 | 81,17 | 81,50 | 79,36 | 79,64 | -1,87% | 411,00 |
| 04.12.2024 | 81,55 | 81,99 | 80,97 | 81,16 | -0,48% | 35,00 |
| 03.12.2024 | 82,43 | 82,62 | 81,29 | 81,56 | -1,06% | 6,00 |
| 02.12.2024 | 81,84 | 82,78 | 81,84 | 82,43 | 0,94% | 156,00 |
| 29.11.2024 | 82,06 | 82,24 | 81,24 | 81,66 | -0,49% | - |
| 28.11.2024 | 81,44 | 82,93 | 81,44 | 82,06 | 0,76% | 3.158,00 |
| 27.11.2024 | 81,58 | 82,23 | 81,04 | 81,45 | -0,33% | 67,00 |
| 26.11.2024 | 81,71 | 82,32 | 81,17 | 81,72 | 0,01% | 125,00 |
| 25.11.2024 | 82,73 | 83,22 | 80,81 | 81,71 | -1,22% | 25,00 |
| 22.11.2024 | 80,77 | 82,90 | 80,62 | 82,72 | 2,41% | 211,00 |
| 21.11.2024 | 80,10 | 81,30 | 79,64 | 80,77 | 0,84% | 87,00 |
| 20.11.2024 | 80,20 | 81,41 | 79,40 | 80,10 | -0,12% | 2.583,00 |
| 19.11.2024 | 82,75 | 84,73 | 79,91 | 80,20 | -3,18% | 461,00 |
| 18.11.2024 | 82,66 | 83,79 | 82,39 | 82,83 | 0,21% | 47,00 |
| 15.11.2024 | 82,05 | 83,26 | 80,62 | 82,65 | 0,73% | - |
| 14.11.2024 | 83,51 | 83,96 | 81,65 | 82,06 | -1,76% | 661,00 |
| 13.11.2024 | 83,17 | 83,74 | 82,65 | 83,53 | 0,41% | 80,00 |
| 12.11.2024 | 82,84 | 83,66 | 82,68 | 83,18 | 0,40% | - |
| 11.11.2024 | 82,21 | 83,48 | 82,05 | 82,85 | 0,77% | 62,00 |
| 08.11.2024 | 81,87 | 82,74 | 81,28 | 82,22 | 0,43% | 570,00 |
| 07.11.2024 | 84,21 | 84,80 | 81,13 | 81,87 | -3,32% | 45,00 |
| 06.11.2024 | 83,23 | 85,84 | 82,80 | 84,68 | 3,53% | 906,00 |
| 05.11.2024 | 82,38 | 82,65 | 81,26 | 81,79 | -0,71% | 60,00 |
| 04.11.2024 | 83,75 | 83,75 | 81,93 | 82,38 | -2,05% | 162,00 |
| 01.11.2024 | 81,81 | 84,67 | 81,81 | 84,10 | 2,79% | 193,00 |
| 31.10.2024 | 83,53 | 83,98 | 81,76 | 81,81 | -2,07% | 40,00 |
| 30.10.2024 | 83,83 | 84,55 | 82,98 | 83,54 | -0,35% | 323,00 |
| 29.10.2024 | 84,08 | 84,68 | 83,52 | 83,83 | -0,30% | 45,00 |
| 28.10.2024 | 84,11 | 84,45 | 83,50 | 84,08 | -0,04% | 103,00 |
| 25.10.2024 | 84,78 | 85,13 | 83,21 | 84,11 | -0,92% | 89,00 |
| 24.10.2024 | 85,37 | 85,90 | 83,89 | 84,90 | -0,81% | 218,00 |
| 23.10.2024 | 84,42 | 85,91 | 83,84 | 85,59 | 1,39% | 87,00 |
| 22.10.2024 | 84,18 | 84,79 | 83,27 | 84,42 | 0,40% | 70,00 |
| 21.10.2024 | 84,80 | 85,11 | 83,93 | 84,08 | -0,77% | 164,00 |
| 18.10.2024 | 82,69 | 85,19 | 82,53 | 84,74 | 2,48% | 79,00 |
| 17.10.2024 | 82,64 | 83,40 | 82,58 | 82,69 | 0,06% | 10,00 |
| 16.10.2024 | 82,33 | 83,09 | 82,16 | 82,64 | 0,38% | 167,00 |
| 15.10.2024 | 82,45 | 83,03 | 82,08 | 82,32 | -0,15% | 23,00 |
| 14.10.2024 | 81,80 | 82,73 | 81,66 | 82,45 | 0,81% | 339,00 |
| 11.10.2024 | 81,24 | 81,94 | 80,97 | 81,79 | 0,57% | 164,00 |
| 10.10.2024 | 80,76 | 81,93 | 80,66 | 81,32 | 0,67% | 17,00 |
| 09.10.2024 | 80,27 | 80,86 | 80,04 | 80,78 | 0,61% | 50,00 |
| 08.10.2024 | 79,31 | 80,65 | 79,13 | 80,29 | 1,22% | 50,00 |
| 07.10.2024 | 80,43 | 80,64 | 79,22 | 79,32 | -1,04% | 250,00 |
| 04.10.2024 | 79,72 | 80,51 | 79,50 | 80,15 | 0,36% | 70,00 |
| 03.10.2024 | 80,69 | 81,13 | 79,49 | 79,86 | -0,91% | 27,00 |
| 02.10.2024 | 81,32 | 81,51 | 80,55 | 80,59 | -0,79% | 370,00 |
| 01.10.2024 | 80,85 | 81,57 | 80,52 | 81,23 | 0,59% | 25,00 |
| 30.09.2024 | 79,96 | 80,93 | 79,65 | 80,75 | 0,91% | 157,00 |
| 27.09.2024 | 80,04 | 80,62 | 79,37 | 80,02 | -0,24% | 420,00 |
| 26.09.2024 | 80,30 | 80,73 | 79,24 | 80,22 | 0,22% | 145,00 |
| 25.09.2024 | 80,28 | 80,65 | 79,82 | 80,04 | -0,25% | 280,00 |
| 24.09.2024 | 80,82 | 81,27 | 79,94 | 80,24 | -0,73% | 420,00 |
| 23.09.2024 | 79,95 | 81,01 | 79,89 | 80,83 | 0,88% | - |
| 20.09.2024 | 80,25 | 80,45 | 79,53 | 80,13 | -0,36% | - |
| 19.09.2024 | 79,51 | 80,68 | 79,22 | 80,42 | 1,01% | 37,00 |
| 18.09.2024 | 79,75 | 79,92 | 78,56 | 79,61 | -0,16% | - |
| 17.09.2024 | 80,78 | 81,40 | 79,18 | 79,74 | -1,39% | 163,00 |
| 16.09.2024 | 81,01 | 81,58 | 80,40 | 80,86 | -0,73% | 3,00 |
| 13.09.2024 | 80,75 | 81,78 | 80,75 | 81,46 | 0,22% | 26,00 |
| 12.09.2024 | 82,01 | 82,31 | 80,86 | 81,28 | -0,91% | 16,00 |
| 11.09.2024 | 82,67 | 82,67 | 80,67 | 82,03 | -0,77% | 191,00 |
| 10.09.2024 | 82,24 | 82,68 | 81,81 | 82,67 | 0,53% | 50,00 |
| 09.09.2024 | 81,03 | 82,49 | 81,03 | 82,24 | 1,42% | 13,00 |
| 06.09.2024 | 80,46 | 81,72 | 79,82 | 81,08 | 0,90% | 270,00 |
| 05.09.2024 | 82,14 | 82,36 | 80,28 | 80,36 | -2,35% | 55,00 |
| 04.09.2024 | 80,56 | 82,63 | 80,00 | 82,30 | 2,27% | 53,00 |
| 03.09.2024 | 80,13 | 80,97 | 79,29 | 80,47 | 0,42% | 30,00 |
| 02.09.2024 | 80,09 | 80,17 | 79,11 | 80,13 | -0,17% | 1.308,00 |
| 30.08.2024 | 79,52 | 80,28 | 78,99 | 80,27 | 0,94% | 320,00 |
| 29.08.2024 | 79,43 | 80,22 | 79,38 | 79,52 | -0,08% | 137,00 |
| 28.08.2024 | 79,40 | 80,18 | 79,09 | 79,58 | 0,28% | 180,00 |
| 27.08.2024 | 80,05 | 80,54 | 78,94 | 79,36 | -0,78% | 30,00 |
| 26.08.2024 | 78,95 | 80,65 | 78,79 | 79,98 | 1,36% | 341,00 |
| 23.08.2024 | 79,04 | 79,61 | 78,46 | 78,91 | -0,18% | 469,00 |
| 22.08.2024 | 78,27 | 80,32 | 78,27 | 79,05 | 0,99% | 190,00 |
| 21.08.2024 | 76,89 | 78,51 | 76,67 | 78,28 | 1,80% | 113,00 |
| 20.08.2024 | 76,46 | 78,95 | 74,88 | 76,89 | 0,58% | 180,00 |
| 19.08.2024 | 76,70 | 77,11 | 75,98 | 76,45 | -0,23% | 36,00 |
| 16.08.2024 | 76,41 | 76,90 | 75,51 | 76,63 | 0,28% | 240,00 |
| 15.08.2024 | 74,38 | 76,56 | 74,25 | 76,41 | 2,65% | 257,00 |
| 14.08.2024 | 74,99 | 75,10 | 73,30 | 74,44 | -0,71% | 75,00 |
| 13.08.2024 | 74,27 | 74,99 | 73,77 | 74,97 | 1,04% | - |
| 12.08.2024 | 75,16 | 75,22 | 73,91 | 74,20 | -1,33% | 429,00 |
| 09.08.2024 | 75,40 | 75,63 | 74,60 | 75,20 | -0,25% | 47,00 |
| 08.08.2024 | 74,24 | 75,86 | 73,75 | 75,39 | 1,66% | - |
| 07.08.2024 | 73,89 | 75,75 | 73,78 | 74,16 | 0,39% | 447,00 |
| 06.08.2024 | 73,49 | 74,76 | 72,99 | 73,87 | 0,52% | 40,00 |
| 05.08.2024 | 74,44 | 74,44 | 71,22 | 73,49 | -1,28% | 255,00 |