83,480$
-0,17%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 83,35 | 84,24 | 83,35 | 83,48 | -0,17% | 6.258.139,00 |
| 08.05.2025 | 83,45 | 84,58 | 83,16 | 83,62 | 0,55% | 6.119.633,00 |
| 07.05.2025 | 82,30 | 83,57 | 81,87 | 83,16 | 1,02% | 7.416.772,00 |
| 06.05.2025 | 83,34 | 83,46 | 82,04 | 82,32 | -1,35% | 7.363.901,00 |
| 05.05.2025 | 84,70 | 84,80 | 83,23 | 83,45 | -1,65% | 7.112.454,00 |
| 02.05.2025 | 84,34 | 85,07 | 83,88 | 84,85 | 1,54% | 5.724.307,00 |
| 01.05.2025 | 84,48 | 84,48 | 82,95 | 83,56 | -1,42% | 5.957.789,00 |
| 30.04.2025 | 84,98 | 85,00 | 83,68 | 84,76 | 0,19% | 7.460.824,00 |
| 29.04.2025 | 84,01 | 85,08 | 83,81 | 84,60 | 0,67% | 4.488.508,00 |
| 28.04.2025 | 84,55 | 84,88 | 83,38 | 84,04 | -0,14% | 4.506.457,00 |
| 25.04.2025 | 84,39 | 84,66 | 83,50 | 84,16 | -0,17% | 5.869.011,00 |
| 24.04.2025 | 83,93 | 84,54 | 83,26 | 84,30 | 0,66% | 5.947.871,00 |
| 23.04.2025 | 84,25 | 85,35 | 83,36 | 83,75 | 0,46% | 6.426.732,00 |
| 22.04.2025 | 82,79 | 83,62 | 82,50 | 83,37 | 1,92% | 5.270.951,00 |
| 21.04.2025 | 82,49 | 82,89 | 81,16 | 81,80 | -0,97% | 5.129.730,00 |
| 17.04.2025 | 82,51 | 83,32 | 82,12 | 82,60 | -0,12% | 5.940.495,00 |
| 16.04.2025 | 83,20 | 84,49 | 82,20 | 82,70 | 0,40% | 7.022.475,00 |
| 15.04.2025 | 84,72 | 84,73 | 82,22 | 82,37 | -2,20% | 5.415.105,00 |
| 14.04.2025 | 84,00 | 84,26 | 83,12 | 84,22 | 1,59% | 5.425.544,00 |
| 11.04.2025 | 83,16 | 83,44 | 81,18 | 82,90 | 0,44% | 7.923.317,00 |
| 10.04.2025 | 84,83 | 85,30 | 80,99 | 82,54 | -3,21% | 7.920.538,00 |
| 09.04.2025 | 80,26 | 85,50 | 79,55 | 85,28 | 4,15% | 11.460.620,00 |
| 08.04.2025 | 84,63 | 85,31 | 80,61 | 81,88 | -1,53% | 9.759.240,00 |
| 07.04.2025 | 81,44 | 85,37 | 80,58 | 83,15 | 0,33% | 11.790.624,00 |
| 04.04.2025 | 88,00 | 88,10 | 82,68 | 82,88 | -5,70% | 12.025.980,00 |
| 03.04.2025 | 88,41 | 89,54 | 87,69 | 87,89 | -1,09% | 7.140.036,00 |
| 02.04.2025 | 88,35 | 88,99 | 87,46 | 88,86 | 0,42% | 5.225.102,00 |
| 01.04.2025 | 88,79 | 89,59 | 88,21 | 88,49 | -1,52% | 6.868.356,00 |
| 31.03.2025 | 87,00 | 90,31 | 86,93 | 89,86 | 2,54% | 8.238.430,00 |
| 28.03.2025 | 88,07 | 88,38 | 87,23 | 87,63 | -1,52% | 6.309.110,00 |
| 27.03.2025 | 88,43 | 89,45 | 88,00 | 88,98 | 0,85% | 7.211.544,00 |
| 26.03.2025 | 88,84 | 89,16 | 88,02 | 88,23 | -0,41% | 7.268.627,00 |
| 25.03.2025 | 90,28 | 90,50 | 87,52 | 88,59 | -1,71% | 8.786.225,00 |
| 24.03.2025 | 90,51 | 90,84 | 89,70 | 90,13 | -0,22% | 5.366.669,00 |
| 21.03.2025 | 90,70 | 90,84 | 89,63 | 90,33 | -0,98% | 12.561.324,00 |
| 20.03.2025 | 92,00 | 92,00 | 90,29 | 91,22 | -0,71% | 10.413.743,00 |
| 19.03.2025 | 92,64 | 92,82 | 91,14 | 91,87 | -0,37% | 10.079.282,00 |
| 18.03.2025 | 93,67 | 93,72 | 91,74 | 92,21 | -1,22% | 12.054.627,00 |
| 17.03.2025 | 93,10 | 93,68 | 92,82 | 93,35 | 0,30% | 7.690.944,00 |
| 14.03.2025 | 92,34 | 93,30 | 92,12 | 93,07 | 0,80% | 7.551.879,00 |
| 13.03.2025 | 91,57 | 92,74 | 91,56 | 92,33 | 0,90% | 6.736.578,00 |
| 12.03.2025 | 92,82 | 93,00 | 90,35 | 91,51 | -1,90% | 6.016.308,00 |
| 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 |