84,040€
-1,72%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 85,51 | 86,31 | 83,05 | 84,06 | -1,70% | 260,00 |
| 11.03.2025 | 86,67 | 86,67 | 84,81 | 85,52 | -1,06% | 353,00 |
| 10.03.2025 | 87,68 | 88,79 | 86,39 | 86,43 | -0,85% | 30,00 |
| 07.03.2025 | 87,18 | 87,69 | 85,12 | 87,18 | 0,86% | 265,00 |
| 06.03.2025 | 87,67 | 87,75 | 85,44 | 86,44 | -0,95% | 675,00 |
| 05.03.2025 | 88,18 | 88,82 | 86,40 | 87,27 | -0,50% | 581,00 |
| 04.03.2025 | 89,91 | 90,79 | 87,60 | 87,71 | -2,41% | 1.100,00 |
| 03.03.2025 | 88,87 | 90,48 | 87,66 | 89,87 | 1,12% | 415,00 |
| 28.02.2025 | 87,15 | 88,88 | 86,82 | 88,88 | 1,93% | 114,00 |
| 27.02.2025 | 86,90 | 87,66 | 86,13 | 87,19 | 0,93% | 55,00 |
| 26.02.2025 | 86,02 | 86,95 | 85,79 | 86,39 | 0,31% | 460,00 |
| 25.02.2025 | 86,21 | 86,58 | 85,06 | 86,13 | -0,16% | 110,00 |
| 24.02.2025 | 85,78 | 86,98 | 85,20 | 86,27 | 0,30% | 140,00 |
| 21.02.2025 | 83,80 | 86,95 | 83,68 | 86,01 | 2,48% | 206,00 |
| 20.02.2025 | 83,45 | 84,09 | 82,60 | 83,93 | 0,61% | 280,00 |
| 19.02.2025 | 82,48 | 83,61 | 82,21 | 83,43 | 1,30% | 338,00 |
| 18.02.2025 | 88,20 | 90,79 | 81,38 | 82,36 | -6,54% | 2.068,00 |
| 17.02.2025 | 89,03 | 89,21 | 87,63 | 88,12 | -0,59% | 395,00 |
| 14.02.2025 | 87,68 | 88,67 | 87,46 | 88,65 | 0,50% | 61,00 |
| 13.02.2025 | 88,08 | 88,40 | 86,84 | 88,21 | 0,36% | 235,00 |
| 12.02.2025 | 87,78 | 88,31 | 86,99 | 87,89 | -0,08% | 130,00 |
| 11.02.2025 | 87,61 | 88,42 | 87,44 | 87,96 | -0,20% | - |
| 10.02.2025 | 87,04 | 88,23 | 86,90 | 88,14 | 1,12% | 473,00 |
| 07.02.2025 | 87,67 | 88,20 | 86,68 | 87,16 | -0,30% | 504,00 |
| 06.02.2025 | 88,15 | 88,83 | 87,38 | 87,42 | -0,73% | 95,00 |
| 05.02.2025 | 87,17 | 88,50 | 86,97 | 88,07 | 0,56% | 60,00 |
| 04.02.2025 | 88,54 | 88,54 | 86,76 | 87,58 | -0,50% | 12,00 |
| 03.02.2025 | 87,15 | 88,66 | 86,34 | 88,02 | 0,61% | 980,00 |
| 31.01.2025 | 88,61 | 88,85 | 87,35 | 87,49 | -0,98% | 750,00 |
| 30.01.2025 | 87,72 | 89,05 | 87,41 | 88,36 | 0,56% | 55,00 |
| 29.01.2025 | 88,27 | 89,34 | 87,24 | 87,87 | -0,50% | 1.228,00 |
| 28.01.2025 | 87,86 | 89,17 | 87,86 | 88,31 | 0,17% | 245,00 |
| 27.01.2025 | 86,06 | 88,16 | 85,21 | 88,16 | 2,71% | 994,00 |
| 24.01.2025 | 85,57 | 86,05 | 84,67 | 85,83 | 0,18% | 905,00 |
| 23.01.2025 | 84,54 | 85,68 | 84,22 | 85,68 | 1,46% | 25,00 |
| 22.01.2025 | 84,31 | 85,11 | 84,04 | 84,45 | -0,45% | 280,00 |
| 21.01.2025 | 84,91 | 85,57 | 84,38 | 84,83 | -0,09% | 13,00 |
| 20.01.2025 | 85,84 | 85,84 | 84,23 | 84,90 | -1,15% | 4,00 |
| 17.01.2025 | 84,28 | 86,27 | 84,28 | 85,89 | 1,46% | 415,00 |
| 16.01.2025 | 82,90 | 84,67 | 82,74 | 84,65 | 2,12% | - |
| 15.01.2025 | 82,55 | 83,25 | 81,27 | 82,90 | 0,27% | 1.178,00 |
| 14.01.2025 | 81,08 | 83,02 | 80,30 | 82,67 | 3,29% | 380,00 |
| 13.01.2025 | 78,51 | 80,38 | 78,43 | 80,04 | 1,73% | 10,00 |
| 10.01.2025 | 80,18 | 80,59 | 78,59 | 78,68 | -2,19% | 50,00 |
| 09.01.2025 | 80,30 | 81,34 | 79,85 | 80,44 | 0,32% | 35,00 |
| 08.01.2025 | 77,31 | 80,69 | 77,07 | 80,18 | 3,94% | 102,00 |
| 07.01.2025 | 77,51 | 78,09 | 76,53 | 77,14 | 0,46% | 100,00 |
| 06.01.2025 | 78,12 | 78,52 | 76,71 | 76,79 | -2,28% | 20,00 |
| 03.01.2025 | 78,08 | 78,59 | 77,69 | 78,58 | 0,53% | 70,00 |
| 02.01.2025 | 77,23 | 78,46 | 77,02 | 78,17 | 1,41% | 120,00 |
| 30.12.2024 | 77,15 | 77,46 | 77,06 | 77,08 | -0,48% | 200,00 |
| 27.12.2024 | 78,37 | 78,37 | 77,24 | 77,46 | -0,84% | 77,00 |
| 23.12.2024 | 77,73 | 78,41 | 77,26 | 78,11 | 0,51% | - |
| 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 |