74,510€
0,16%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,47 | 74,77 | 74,00 | 74,52 | 0,17% | 43,00 |
| 08.05.2025 | 74,37 | 75,34 | 73,02 | 74,39 | 1,20% | 649,00 |
| 07.05.2025 | 72,26 | 73,78 | 72,14 | 73,51 | 1,60% | 682,00 |
| 06.05.2025 | 73,91 | 73,92 | 72,24 | 72,35 | -1,83% | 20,00 |
| 05.05.2025 | 75,08 | 75,08 | 73,54 | 73,70 | -1,65% | - |
| 02.05.2025 | 74,84 | 75,24 | 73,06 | 74,93 | 0,37% | 470,00 |
| 30.04.2025 | 74,31 | 74,81 | 73,67 | 74,66 | 0,32% | 214,00 |
| 29.04.2025 | 73,85 | 74,75 | 73,23 | 74,42 | 1,16% | 29,00 |
| 28.04.2025 | 74,08 | 74,88 | 73,04 | 73,57 | -0,67% | 267,00 |
| 25.04.2025 | 74,02 | 74,88 | 73,48 | 74,07 | 0,07% | - |
| 24.04.2025 | 73,92 | 74,38 | 72,79 | 74,02 | 0,12% | 2.490,00 |
| 23.04.2025 | 73,00 | 75,23 | 73,00 | 73,93 | 1,28% | 655,00 |
| 22.04.2025 | 72,66 | 73,17 | 70,65 | 72,99 | 0,52% | 171,00 |
| 17.04.2025 | 72,03 | 73,61 | 72,03 | 72,61 | 0,00% | 6,00 |
| 16.04.2025 | 72,29 | 74,37 | 71,81 | 72,61 | -0,41% | 208,00 |
| 15.04.2025 | 74,09 | 74,91 | 72,85 | 72,91 | -1,71% | 19,00 |
| 14.04.2025 | 73,97 | 74,71 | 72,56 | 74,18 | 1,77% | 340,00 |
| 11.04.2025 | 73,70 | 74,99 | 71,38 | 72,89 | -1,07% | 335,00 |
| 10.04.2025 | 77,96 | 77,98 | 72,33 | 73,67 | -5,66% | 4,00 |
| 09.04.2025 | 74,68 | 78,14 | 72,10 | 78,09 | 4,69% | 25,00 |
| 08.04.2025 | 75,77 | 78,67 | 73,61 | 74,59 | -2,11% | 380,00 |
| 07.04.2025 | 75,05 | 77,79 | 70,25 | 76,20 | 0,67% | 404,00 |
| 04.04.2025 | 79,90 | 79,90 | 75,49 | 75,69 | -5,03% | 1.379,00 |
| 03.04.2025 | 80,06 | 80,74 | 78,25 | 79,70 | -2,78% | 60,00 |
| 02.04.2025 | 81,89 | 82,13 | 80,85 | 81,98 | -0,02% | - |
| 01.04.2025 | 82,81 | 83,70 | 81,76 | 81,99 | -1,38% | 140,00 |
| 31.03.2025 | 80,66 | 83,49 | 79,31 | 83,14 | 1,64% | 290,00 |
| 28.03.2025 | 81,89 | 82,01 | 81,43 | 81,80 | -0,78% | 14,00 |
| 27.03.2025 | 81,88 | 82,88 | 81,53 | 82,44 | 0,47% | 15,00 |
| 26.03.2025 | 81,95 | 82,61 | 81,38 | 82,05 | 0,28% | 50,00 |
| 25.03.2025 | 83,39 | 83,89 | 81,06 | 81,82 | -2,03% | 250,00 |
| 24.03.2025 | 83,07 | 83,96 | 83,07 | 83,52 | -0,04% | 84,00 |
| 21.03.2025 | 84,14 | 84,41 | 82,78 | 83,55 | -0,64% | 337,00 |
| 20.03.2025 | 84,25 | 84,93 | 83,43 | 84,09 | 0,05% | - |
| 19.03.2025 | 84,31 | 85,19 | 83,72 | 84,04 | -0,27% | 272,00 |
| 18.03.2025 | 85,46 | 85,84 | 83,96 | 84,27 | -1,36% | 278,00 |
| 17.03.2025 | 84,46 | 85,82 | 84,46 | 85,44 | -0,02% | 65,00 |
| 14.03.2025 | 85,15 | 85,78 | 82,73 | 85,46 | 0,25% | 18,00 |
| 13.03.2025 | 84,27 | 85,42 | 83,58 | 85,24 | 1,43% | 30,00 |
| 12.03.2025 | 85,51 | 86,31 | 83,05 | 84,04 | -1,72% | 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 |