93,280$
-0,55%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 93,39 | 93,94 | 92,67 | 93,28 | -0,55% | 6.795.960,00 |
| 10.03.2025 | 93,68 | 96,25 | 93,55 | 93,80 | -0,74% | 10.737.708,00 |
| 07.03.2025 | 92,59 | 95,03 | 92,44 | 94,50 | 1,47% | 7.757.275,00 |
| 06.03.2025 | 93,00 | 93,98 | 92,09 | 93,13 | -0,99% | 5.238.614,00 |
| 05.03.2025 | 93,49 | 94,73 | 93,27 | 94,06 | 1,11% | 5.755.445,00 |
| 04.03.2025 | 94,67 | 95,57 | 92,95 | 93,03 | -1,35% | 7.600.447,00 |
| 03.03.2025 | 92,67 | 94,93 | 92,30 | 94,30 | 2,48% | 9.276.204,00 |
| 28.02.2025 | 91,54 | 92,40 | 90,30 | 92,02 | 1,41% | 7.581.272,00 |
| 27.02.2025 | 90,55 | 91,28 | 90,10 | 90,74 | 0,18% | 4.568.567,00 |
| 26.02.2025 | 90,47 | 91,19 | 90,00 | 90,58 | 0,11% | 5.105.983,00 |
| 25.02.2025 | 90,29 | 90,85 | 89,22 | 90,48 | 0,34% | 5.140.914,00 |
| 24.02.2025 | 89,56 | 91,07 | 89,12 | 90,17 | 0,26% | 5.344.245,00 |
| 21.02.2025 | 87,59 | 91,15 | 87,58 | 89,94 | 2,27% | 11.609.408,00 |
| 20.02.2025 | 86,76 | 88,27 | 86,35 | 87,94 | 1,08% | 5.797.192,00 |
| 19.02.2025 | 86,00 | 87,17 | 85,70 | 87,00 | 1,08% | 8.948.576,00 |
| 18.02.2025 | 87,96 | 88,44 | 85,06 | 86,07 | -7,26% | 14.342.437,00 |
| 14.02.2025 | 92,42 | 93,05 | 91,86 | 92,81 | 0,66% | 10.855.448,00 |
| 13.02.2025 | 91,33 | 92,48 | 90,87 | 92,20 | 0,93% | 5.986.242,00 |
| 12.02.2025 | 90,75 | 91,64 | 89,91 | 91,35 | 0,16% | 7.052.754,00 |
| 11.02.2025 | 90,62 | 91,47 | 90,50 | 91,20 | 0,40% | 5.474.092,00 |
| 10.02.2025 | 90,20 | 90,94 | 90,01 | 90,84 | 0,92% | 5.026.636,00 |
| 07.02.2025 | 91,07 | 91,17 | 89,55 | 90,01 | -0,89% | 6.312.874,00 |
| 06.02.2025 | 91,44 | 91,94 | 90,76 | 90,82 | -0,95% | 4.455.208,00 |
| 05.02.2025 | 91,28 | 92,07 | 90,68 | 91,69 | 0,79% | 5.172.137,00 |
| 04.02.2025 | 89,95 | 91,11 | 89,70 | 90,97 | 0,49% | 5.173.374,00 |
| 03.02.2025 | 90,27 | 91,21 | 89,25 | 90,53 | -0,32% | 5.793.176,00 |
| 31.01.2025 | 91,82 | 92,10 | 90,65 | 90,82 | -1,27% | 7.208.716,00 |
| 30.01.2025 | 91,63 | 92,82 | 91,46 | 91,99 | 0,63% | 5.101.013,00 |
| 29.01.2025 | 92,51 | 92,98 | 91,36 | 91,41 | -0,62% | 5.359.989,00 |
| 28.01.2025 | 92,46 | 93,08 | 91,67 | 91,98 | -0,52% | 7.960.258,00 |
| 27.01.2025 | 90,66 | 92,48 | 90,35 | 92,46 | 2,52% | 9.155.655,00 |
| 24.01.2025 | 89,24 | 90,30 | 88,82 | 90,19 | 1,05% | 6.800.025,00 |
| 23.01.2025 | 87,85 | 89,33 | 87,80 | 89,25 | 1,61% | 5.569.637,00 |
| 22.01.2025 | 88,24 | 88,46 | 87,42 | 87,84 | -0,61% | 5.198.064,00 |
| 21.01.2025 | 88,25 | 88,70 | 87,77 | 88,38 | 0,34% | 8.373.442,00 |
| 17.01.2025 | 87,25 | 88,63 | 87,05 | 88,08 | 1,06% | 9.578.891,00 |
| 16.01.2025 | 85,45 | 87,22 | 85,03 | 87,16 | 2,06% | 7.255.447,00 |
| 15.01.2025 | 83,92 | 85,89 | 83,92 | 85,40 | 0,18% | 12.256.918,00 |
| 14.01.2025 | 83,39 | 85,31 | 83,11 | 85,25 | 4,23% | 12.690.757,00 |
| 13.01.2025 | 80,87 | 82,12 | 80,01 | 81,79 | 1,40% | 6.404.588,00 |
| 10.01.2025 | 81,53 | 82,49 | 80,51 | 80,66 | -2,44% | 7.032.754,00 |
| 08.01.2025 | 80,41 | 83,22 | 80,35 | 82,68 | 3,52% | 11.154.164,00 |
| 07.01.2025 | 80,20 | 81,07 | 79,74 | 79,87 | 0,04% | 7.348.836,00 |
| 06.01.2025 | 80,63 | 81,14 | 79,66 | 79,84 | -1,37% | 6.883.214,00 |
| 03.01.2025 | 80,40 | 81,00 | 79,98 | 80,95 | 0,91% | 4.609.149,00 |
| 02.01.2025 | 80,37 | 80,67 | 79,86 | 80,22 | 0,43% | 5.514.586,00 |
| 31.12.2024 | 79,82 | 80,23 | 79,38 | 79,88 | 0,34% | 4.803.813,00 |
| 30.12.2024 | 80,20 | 80,37 | 79,29 | 79,61 | -1,40% | 5.135.822,00 |
| 27.12.2024 | 80,87 | 81,27 | 80,45 | 80,74 | -1,05% | 3.871.196,00 |
| 26.12.2024 | 81,31 | 81,77 | 81,22 | 81,60 | 0,07% | 3.318.871,00 |
| 24.12.2024 | 81,30 | 81,78 | 81,09 | 81,54 | 0,17% | 2.465.929,00 |
| 23.12.2024 | 80,80 | 81,60 | 80,42 | 81,40 | 0,46% | 7.414.840,00 |
| 20.12.2024 | 79,99 | 81,27 | 79,80 | 81,03 | 1,30% | 10.532.518,00 |
| 19.12.2024 | 79,80 | 80,59 | 79,52 | 79,99 | -0,05% | 7.125.720,00 |
| 18.12.2024 | 81,30 | 81,66 | 80,00 | 80,03 | -1,65% | 6.682.742,00 |
| 17.12.2024 | 80,94 | 82,29 | 80,69 | 81,37 | 0,02% | 7.107.888,00 |
| 16.12.2024 | 82,00 | 82,51 | 81,12 | 81,35 | -1,37% | 6.001.529,00 |
| 13.12.2024 | 82,80 | 82,94 | 81,88 | 82,48 | -0,30% | 4.285.276,00 |
| 12.12.2024 | 82,90 | 83,25 | 82,53 | 82,73 | -0,23% | 4.747.652,00 |
| 11.12.2024 | 83,40 | 83,97 | 82,89 | 82,92 | -0,79% | 6.084.549,00 |
| 10.12.2024 | 84,03 | 84,10 | 82,88 | 83,58 | -0,45% | 5.084.189,00 |
| 09.12.2024 | 84,00 | 84,41 | 83,66 | 83,96 | -0,06% | 4.875.922,00 |
| 06.12.2024 | 84,03 | 84,55 | 83,57 | 84,01 | -0,15% | 4.131.840,00 |
| 05.12.2024 | 84,77 | 85,34 | 84,00 | 84,14 | -1,38% | 6.830.583,00 |
| 04.12.2024 | 85,43 | 86,12 | 85,01 | 85,32 | -0,46% | 5.350.036,00 |
| 03.12.2024 | 86,53 | 86,53 | 85,48 | 85,71 | -0,96% | 4.952.488,00 |
| 02.12.2024 | 86,26 | 86,85 | 85,94 | 86,54 | 0,00% | 6.842.338,00 |
| 29.11.2024 | 85,72 | 86,75 | 85,53 | 86,54 | 0,31% | 3.543.153,00 |
| 27.11.2024 | 86,13 | 86,90 | 85,92 | 86,27 | 0,69% | 5.106.486,00 |
| 26.11.2024 | 86,34 | 86,56 | 85,02 | 85,68 | -0,08% | 5.261.771,00 |
| 25.11.2024 | 86,60 | 86,83 | 84,77 | 85,75 | -0,53% | 10.623.304,00 |
| 22.11.2024 | 84,79 | 86,30 | 84,62 | 86,21 | 2,50% | 6.431.987,00 |
| 20.11.2024 | 84,86 | 84,98 | 83,55 | 84,11 | -1,05% | 7.278.674,00 |
| 19.11.2024 | 86,00 | 86,48 | 84,50 | 85,00 | -2,96% | 9.239.820,00 |
| 18.11.2024 | 87,50 | 88,72 | 87,00 | 87,59 | 0,07% | 10.331.367,00 |
| 15.11.2024 | 85,50 | 87,57 | 85,01 | 87,53 | 1,78% | 7.936.335,00 |
| 14.11.2024 | 87,95 | 88,15 | 85,90 | 86,00 | -2,24% | 6.370.201,00 |
| 13.11.2024 | 87,96 | 88,26 | 87,50 | 87,97 | -0,37% | 8.338.223,00 |
| 12.11.2024 | 88,27 | 88,82 | 87,80 | 88,30 | 0,03% | 4.613.211,00 |
| 11.11.2024 | 87,95 | 88,82 | 87,75 | 88,27 | 0,63% | 3.669.358,00 |
| 08.11.2024 | 88,36 | 88,69 | 87,57 | 87,72 | -0,45% | 7.947.069,00 |
| 07.11.2024 | 89,49 | 89,50 | 87,70 | 88,12 | -2,21% | 7.072.552,00 |
| 06.11.2024 | 91,87 | 92,03 | 88,90 | 90,11 | 0,48% | 6.178.864,00 |
| 05.11.2024 | 89,05 | 89,69 | 88,61 | 89,68 | 0,41% | 4.519.217,00 |
| 04.11.2024 | 90,03 | 90,52 | 89,22 | 89,31 | -0,84% | 3.782.832,00 |
| 01.11.2024 | 89,83 | 91,00 | 89,26 | 90,07 | 0,92% | 3.718.713,00 |
| 31.10.2024 | 89,83 | 89,93 | 88,99 | 89,25 | -1,38% | 6.856.842,00 |
| 30.10.2024 | 89,98 | 91,80 | 89,95 | 90,50 | 0,20% | 5.324.356,00 |
| 29.10.2024 | 90,37 | 91,43 | 90,31 | 90,32 | -0,31% | 5.136.234,00 |
| 28.10.2024 | 90,68 | 91,35 | 90,55 | 90,60 | 0,01% | 3.297.880,00 |
| 25.10.2024 | 91,14 | 91,60 | 90,13 | 90,59 | -0,44% | 3.446.512,00 |
| 24.10.2024 | 92,49 | 92,68 | 90,94 | 90,99 | -1,39% | 3.667.731,00 |
| 23.10.2024 | 90,74 | 92,39 | 90,68 | 92,27 | 1,26% | 6.536.094,00 |
| 22.10.2024 | 90,70 | 91,34 | 89,98 | 91,12 | 0,10% | 3.643.581,00 |
| 21.10.2024 | 92,00 | 92,05 | 90,78 | 91,03 | -1,31% | 4.402.354,00 |
| 18.10.2024 | 89,97 | 92,25 | 89,84 | 92,24 | 2,73% | 7.151.387,00 |
| 17.10.2024 | 90,15 | 90,15 | 89,63 | 89,79 | -0,22% | 5.313.841,00 |
| 16.10.2024 | 89,82 | 90,24 | 89,49 | 89,99 | 0,17% | 3.757.886,00 |
| 15.10.2024 | 90,05 | 90,50 | 89,44 | 89,84 | -0,19% | 4.157.862,00 |
| 14.10.2024 | 89,53 | 90,06 | 89,15 | 90,01 | 0,73% | 3.766.398,00 |