76,325€
1,98%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 74,91 | 76,40 | 74,65 | 76,03 | 1,59% | 10,00 |
| 20.06.2024 | 74,20 | 75,05 | 73,63 | 74,84 | 0,86% | 27,00 |
| 19.06.2024 | 74,20 | 74,85 | 73,87 | 74,20 | 0,03% | 55,00 |
| 18.06.2024 | 74,38 | 74,83 | 73,72 | 74,18 | -0,65% | 88,00 |
| 17.06.2024 | 75,68 | 75,98 | 73,99 | 74,67 | -1,05% | 350,00 |
| 14.06.2024 | 76,05 | 76,42 | 75,42 | 75,46 | -0,39% | 196,00 |
| 13.06.2024 | 76,09 | 76,36 | 74,94 | 75,75 | -0,64% | - |
| 12.06.2024 | 76,34 | 77,01 | 75,65 | 76,24 | -0,29% | 153,00 |
| 11.06.2024 | 76,72 | 77,44 | 76,23 | 76,47 | -1,12% | - |
| 10.06.2024 | 77,97 | 78,37 | 76,83 | 77,34 | -0,65% | 70,00 |
| 07.06.2024 | 76,17 | 77,96 | 75,52 | 77,84 | 2,94% | 200,00 |
| 06.06.2024 | 75,88 | 76,31 | 75,22 | 75,62 | -0,20% | 273,00 |
| 05.06.2024 | 75,80 | 76,76 | 75,18 | 75,77 | -1,06% | 25,00 |
| 04.06.2024 | 75,28 | 76,61 | 75,01 | 76,58 | 1,63% | 510,00 |
| 03.06.2024 | 74,97 | 76,00 | 74,67 | 75,35 | 0,44% | 190,00 |
| 31.05.2024 | 75,22 | 75,35 | 74,18 | 75,02 | 0,89% | 59,00 |
| 30.05.2024 | 75,00 | 75,27 | 74,27 | 74,36 | -1,47% | 30,00 |
| 29.05.2024 | 75,44 | 75,85 | 74,55 | 75,47 | -0,12% | 62,00 |
| 28.05.2024 | 76,18 | 76,31 | 75,24 | 75,56 | -0,81% | 146,00 |
| 27.05.2024 | 76,12 | 77,50 | 75,76 | 76,18 | 0,46% | 97,00 |
| 24.05.2024 | 75,36 | 76,02 | 74,57 | 75,83 | 0,88% | 380,00 |
| 23.05.2024 | 79,25 | 80,53 | 75,14 | 75,17 | -5,15% | 364,00 |
| 22.05.2024 | 78,48 | 79,62 | 77,95 | 79,25 | 0,65% | 68,00 |
| 21.05.2024 | 77,72 | 78,74 | 77,68 | 78,74 | 1,13% | 60,00 |
| 20.05.2024 | 79,06 | 79,47 | 77,73 | 77,86 | -1,80% | 552,00 |
| 17.05.2024 | 78,34 | 79,29 | 78,27 | 79,29 | 0,45% | 50,00 |
| 16.05.2024 | 77,99 | 78,93 | 77,65 | 78,93 | 1,26% | 10,00 |
| 15.05.2024 | 77,36 | 78,05 | 76,99 | 77,95 | 0,06% | 201,00 |
| 14.05.2024 | 77,26 | 78,19 | 77,01 | 77,90 | 0,53% | - |
| 13.05.2024 | 76,05 | 77,70 | 76,05 | 77,49 | 0,57% | 80,00 |
| 10.05.2024 | 76,24 | 77,10 | 76,24 | 77,05 | 0,52% | - |
| 09.05.2024 | 75,60 | 76,77 | 75,60 | 76,65 | 0,95% | 34,00 |
| 08.05.2024 | 76,14 | 76,31 | 75,65 | 75,93 | -0,28% | 180,00 |
| 07.05.2024 | 76,05 | 76,32 | 75,46 | 76,14 | 0,34% | - |
| 06.05.2024 | 75,82 | 76,56 | 75,40 | 75,89 | 0,03% | 390,00 |
| 03.05.2024 | 75,45 | 76,10 | 74,89 | 75,86 | 0,66% | 182,00 |
| 02.05.2024 | 75,14 | 76,39 | 74,82 | 75,36 | 0,29% | 84,00 |
| 30.04.2024 | 75,43 | 75,74 | 74,57 | 75,15 | -0,49% | 399,00 |
| 29.04.2024 | 74,53 | 75,66 | 74,31 | 75,52 | 1,57% | 520,00 |
| 26.04.2024 | 73,86 | 74,62 | 73,72 | 74,35 | 0,66% | 195,00 |
| 25.04.2024 | 75,04 | 75,19 | 73,53 | 73,86 | -1,79% | 29,00 |
| 24.04.2024 | 76,34 | 76,37 | 74,86 | 75,21 | -0,83% | 50,00 |
| 23.04.2024 | 75,57 | 76,00 | 75,25 | 75,84 | 0,30% | 375,00 |
| 22.04.2024 | 74,46 | 75,92 | 74,40 | 75,61 | 1,54% | 552,00 |
| 19.04.2024 | 74,46 | 74,69 | 73,59 | 74,47 | 0,11% | 420,00 |
| 18.04.2024 | 74,10 | 74,51 | 73,67 | 74,38 | 0,35% | 5,00 |
| 17.04.2024 | 74,63 | 75,00 | 74,03 | 74,12 | -0,54% | 130,00 |
| 16.04.2024 | 75,52 | 75,69 | 74,11 | 74,53 | -1,23% | 181,00 |
| 15.04.2024 | 74,33 | 76,61 | 74,33 | 75,46 | 0,25% | 83,00 |
| 12.04.2024 | 76,92 | 77,83 | 74,77 | 75,27 | -1,82% | 593,00 |
| 11.04.2024 | 76,57 | 77,36 | 76,25 | 76,66 | -0,05% | - |
| 10.04.2024 | 77,15 | 78,39 | 76,21 | 76,70 | -0,88% | 160,00 |
| 09.04.2024 | 76,43 | 77,38 | 76,19 | 77,38 | 1,22% | 35,00 |
| 08.04.2024 | 78,17 | 78,71 | 76,13 | 76,44 | -1,79% | 194,00 |
| 05.04.2024 | 77,37 | 78,30 | 76,96 | 77,84 | 0,77% | 150,00 |
| 04.04.2024 | 78,45 | 78,64 | 77,23 | 77,24 | -1,50% | 92,00 |
| 03.04.2024 | 79,12 | 79,45 | 78,24 | 78,42 | -0,90% | 45,00 |
| 02.04.2024 | 80,65 | 81,05 | 78,93 | 79,13 | -2,10% | 105,00 |
| 28.03.2024 | 80,24 | 81,17 | 80,07 | 80,83 | 0,67% | 68,00 |
| 27.03.2024 | 77,31 | 80,49 | 77,26 | 80,29 | 4,02% | 235,00 |
| 26.03.2024 | 76,86 | 77,42 | 76,58 | 77,19 | 0,60% | 326,00 |
| 25.03.2024 | 76,47 | 76,94 | 76,31 | 76,73 | 0,45% | 286,00 |
| 22.03.2024 | 77,04 | 77,47 | 76,37 | 76,39 | -0,74% | - |
| 21.03.2024 | 76,92 | 77,23 | 76,33 | 76,96 | -0,01% | 150,00 |
| 20.03.2024 | 77,45 | 77,74 | 76,71 | 76,97 | -0,47% | 16,00 |
| 19.03.2024 | 77,04 | 77,44 | 76,69 | 77,33 | 0,35% | 226,00 |
| 18.03.2024 | 77,01 | 77,27 | 76,52 | 77,06 | 0,56% | 565,00 |
| 15.03.2024 | 78,16 | 78,16 | 76,08 | 76,63 | -1,14% | 601,00 |
| 14.03.2024 | 77,73 | 78,16 | 77,03 | 77,51 | -0,32% | 126,00 |
| 13.03.2024 | 78,94 | 78,94 | 77,46 | 77,76 | -1,01% | 70,00 |
| 12.03.2024 | 78,25 | 78,82 | 77,80 | 78,55 | 0,38% | 83,00 |
| 11.03.2024 | 78,32 | 78,50 | 77,30 | 78,25 | 0,27% | 209,00 |
| 08.03.2024 | 77,84 | 78,71 | 77,62 | 78,04 | 0,30% | 7,00 |
| 07.03.2024 | 78,50 | 79,30 | 77,37 | 77,81 | -0,73% | 191,00 |
| 06.03.2024 | 78,21 | 78,67 | 77,71 | 78,38 | 0,46% | - |
| 05.03.2024 | 77,86 | 79,05 | 77,68 | 78,02 | 0,08% | 429,00 |
| 04.03.2024 | 76,98 | 78,40 | 76,54 | 77,96 | 1,14% | 19,00 |
| 01.03.2024 | 76,90 | 77,36 | 76,41 | 77,08 | 0,12% | 77,00 |
| 29.02.2024 | 76,74 | 77,49 | 76,34 | 76,99 | 0,22% | 420,00 |
| 28.02.2024 | 77,31 | 77,64 | 76,79 | 76,82 | -0,71% | 143,00 |
| 27.02.2024 | 77,64 | 77,64 | 76,69 | 77,37 | 0,04% | 217,00 |
| 26.02.2024 | 79,07 | 79,16 | 76,93 | 77,34 | -2,26% | 145,00 |
| 23.02.2024 | 78,60 | 79,43 | 78,20 | 79,13 | 1,14% | 22,00 |
| 22.02.2024 | 79,39 | 79,85 | 78,08 | 78,24 | -0,95% | 677,00 |
| 21.02.2024 | 79,43 | 80,09 | 78,40 | 78,99 | -0,33% | 65,00 |
| 20.02.2024 | 78,75 | 83,00 | 76,39 | 79,25 | 0,63% | 1.650,00 |
| 19.02.2024 | 78,87 | 79,04 | 77,16 | 78,75 | 0,15% | 480,00 |
| 16.02.2024 | 78,66 | 79,53 | 78,18 | 78,63 | -0,33% | 40,00 |
| 15.02.2024 | 77,57 | 78,94 | 77,57 | 78,89 | 1,39% | 72,00 |
| 14.02.2024 | 78,53 | 78,67 | 77,60 | 77,81 | -0,19% | 210,00 |
| 13.02.2024 | 78,91 | 79,29 | 77,68 | 77,96 | -0,90% | 20,00 |
| 12.02.2024 | 78,95 | 79,13 | 78,39 | 78,67 | 0,00% | 365,00 |
| 09.02.2024 | 80,52 | 80,52 | 78,30 | 78,67 | -1,71% | 60,00 |
| 08.02.2024 | 81,45 | 81,45 | 79,30 | 80,04 | -1,32% | - |
| 07.02.2024 | 81,58 | 81,89 | 80,79 | 81,11 | -0,48% | 142,00 |
| 06.02.2024 | 81,11 | 81,68 | 80,32 | 81,50 | 0,82% | - |
| 05.02.2024 | 81,10 | 81,71 | 80,75 | 80,84 | -0,68% | 243,00 |
| 02.02.2024 | 81,03 | 81,65 | 80,55 | 81,39 | 0,49% | 30,00 |
| 01.02.2024 | 80,92 | 82,02 | 80,11 | 80,99 | -0,12% | 153,00 |
| 31.01.2024 | 80,85 | 82,12 | 80,12 | 81,09 | 1,03% | 154,00 |