77,685€
0,71%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,07 | 77,89 | 76,53 | 77,63 | 0,64% | 3.712,00 |
| 19.12.2024 | 77,04 | 77,66 | 76,44 | 77,14 | -0,15% | 10.748,00 |
| 18.12.2024 | 77,83 | 78,21 | 77,25 | 77,25 | -0,47% | 5.081,00 |
| 17.12.2024 | 77,29 | 78,31 | 76,78 | 77,62 | 0,36% | 7.729,00 |
| 16.12.2024 | 78,56 | 78,95 | 77,20 | 77,34 | -1,63% | 5.943,00 |
| 13.12.2024 | 79,09 | 79,30 | 78,10 | 78,62 | -0,55% | 5.706,00 |
| 12.12.2024 | 78,79 | 79,50 | 78,51 | 79,06 | 0,03% | 5.057,00 |
| 11.12.2024 | 79,40 | 79,99 | 79,02 | 79,04 | -0,37% | 2.976,00 |
| 10.12.2024 | 79,49 | 79,89 | 78,76 | 79,33 | -0,26% | 15.673,00 |
| 09.12.2024 | 79,51 | 79,75 | 79,03 | 79,54 | 0,05% | 6.556,00 |
| 06.12.2024 | 79,39 | 79,95 | 79,13 | 79,50 | 0,03% | 4.079,00 |
| 05.12.2024 | 81,01 | 81,29 | 79,37 | 79,48 | -2,02% | 3.286,00 |
| 04.12.2024 | 81,66 | 82,12 | 81,08 | 81,12 | -0,55% | 3.702,00 |
| 03.12.2024 | 82,55 | 82,73 | 81,29 | 81,56 | -1,04% | 5.672,00 |
| 02.12.2024 | 81,78 | 82,75 | 81,77 | 82,42 | 0,91% | 4.252,00 |
| 29.11.2024 | 82,68 | 82,68 | 81,02 | 81,67 | -0,47% | 3.425,00 |
| 28.11.2024 | 81,88 | 82,91 | 81,26 | 82,06 | 0,48% | 3.432,00 |
| 27.11.2024 | 81,80 | 82,23 | 81,05 | 81,66 | -0,05% | 2.519,00 |
| 26.11.2024 | 81,44 | 82,35 | 81,08 | 81,70 | 0,01% | 4.910,00 |
| 25.11.2024 | 83,06 | 83,22 | 80,81 | 81,69 | -1,32% | 4.718,00 |
| 22.11.2024 | 80,98 | 82,90 | 80,53 | 82,78 | 2,50% | 3.288,00 |
| 21.11.2024 | 79,75 | 81,18 | 79,57 | 80,76 | 1,27% | 3.175,00 |
| 20.11.2024 | 80,48 | 81,83 | 79,37 | 79,75 | -0,56% | 6.123,00 |
| 19.11.2024 | 83,12 | 84,72 | 79,86 | 80,20 | -2,73% | 4.930,00 |
| 18.11.2024 | 83,14 | 83,79 | 82,29 | 82,46 | -0,81% | 12.953,00 |
| 15.11.2024 | 81,17 | 83,17 | 80,68 | 83,13 | 1,76% | 6.008,00 |
| 14.11.2024 | 83,42 | 84,08 | 81,65 | 81,69 | -1,93% | 3.024,00 |
| 13.11.2024 | 82,80 | 83,53 | 82,61 | 83,30 | 0,25% | 5.352,00 |
| 12.11.2024 | 82,93 | 83,66 | 82,65 | 83,09 | 0,33% | 1.988,00 |
| 11.11.2024 | 82,05 | 83,48 | 82,01 | 82,82 | 1,36% | 5.841,00 |
| 08.11.2024 | 81,78 | 82,74 | 81,22 | 81,70 | 0,17% | 3.224,00 |
| 07.11.2024 | 84,15 | 84,59 | 81,13 | 81,57 | -2,77% | 6.269,00 |
| 06.11.2024 | 84,39 | 85,71 | 82,80 | 83,89 | 2,29% | 8.251,00 |
| 05.11.2024 | 82,20 | 82,38 | 81,25 | 82,01 | -0,04% | 3.431,00 |
| 04.11.2024 | 83,51 | 83,65 | 82,03 | 82,04 | -1,28% | 8.779,00 |
| 01.11.2024 | 82,15 | 83,80 | 81,72 | 83,10 | 1,29% | 2.532,00 |
| 31.10.2024 | 83,13 | 84,02 | 81,92 | 82,05 | -1,64% | 1.742,00 |
| 30.10.2024 | 83,30 | 84,54 | 82,98 | 83,41 | -0,15% | 4.291,00 |
| 29.10.2024 | 83,93 | 84,68 | 83,52 | 83,54 | -0,39% | 3.319,00 |
| 28.10.2024 | 84,23 | 84,43 | 83,65 | 83,86 | 0,01% | 5.444,00 |
| 25.10.2024 | 84,70 | 85,22 | 83,21 | 83,86 | -0,17% | 2.483,00 |
| 24.10.2024 | 85,51 | 85,99 | 84,00 | 84,00 | -1,86% | 2.889,00 |
| 23.10.2024 | 84,10 | 85,63 | 83,80 | 85,60 | 1,36% | 4.556,00 |
| 22.10.2024 | 83,98 | 84,60 | 83,27 | 84,45 | 0,36% | 4.570,00 |
| 21.10.2024 | 84,81 | 85,26 | 83,93 | 84,15 | -0,79% | 8.142,00 |
| 18.10.2024 | 82,10 | 84,90 | 82,10 | 84,82 | 2,34% | 6.777,00 |
| 17.10.2024 | 82,83 | 83,29 | 82,56 | 82,88 | 0,06% | 5.311,00 |
| 16.10.2024 | 82,44 | 83,06 | 82,10 | 82,83 | 0,45% | 5.229,00 |
| 15.10.2024 | 82,84 | 83,03 | 81,97 | 82,46 | -0,07% | 6.647,00 |
| 14.10.2024 | 81,61 | 82,67 | 81,61 | 82,52 | 0,90% | 8.338,00 |
| 11.10.2024 | 81,23 | 81,89 | 80,83 | 81,78 | 0,62% | 3.570,00 |
| 10.10.2024 | 80,46 | 81,99 | 80,46 | 81,27 | 0,55% | 6.753,00 |
| 09.10.2024 | 80,51 | 80,85 | 79,95 | 80,83 | 0,65% | 6.922,00 |
| 08.10.2024 | 79,30 | 80,64 | 79,03 | 80,30 | 1,27% | 1.873,00 |
| 07.10.2024 | 80,39 | 80,67 | 79,22 | 79,30 | -1,39% | 2.848,00 |
| 04.10.2024 | 79,65 | 80,43 | 79,50 | 80,41 | 0,76% | 3.057,00 |
| 03.10.2024 | 80,53 | 81,16 | 79,69 | 79,80 | -1,04% | 1.276,00 |
| 02.10.2024 | 81,13 | 81,63 | 80,55 | 80,64 | -0,79% | 1.612,00 |
| 01.10.2024 | 80,75 | 81,58 | 80,64 | 81,29 | 0,46% | 1.701,00 |
| 30.09.2024 | 79,92 | 80,93 | 79,65 | 80,91 | 1,14% | 3.402,00 |
| 27.09.2024 | 79,59 | 80,64 | 79,24 | 80,00 | -0,13% | 5.835,00 |
| 26.09.2024 | 80,45 | 80,93 | 79,24 | 80,11 | -0,34% | 4.220,00 |
| 25.09.2024 | 79,93 | 80,68 | 79,82 | 80,38 | 0,17% | 4.386,00 |
| 24.09.2024 | 80,82 | 81,18 | 79,98 | 80,24 | -0,82% | 2.459,00 |
| 23.09.2024 | 80,34 | 81,03 | 79,98 | 80,90 | 1,04% | 5.441,00 |
| 20.09.2024 | 80,09 | 80,69 | 79,54 | 80,07 | -0,17% | 3.682,00 |
| 19.09.2024 | 79,68 | 80,67 | 79,15 | 80,21 | 1,06% | 3.833,00 |
| 18.09.2024 | 79,81 | 79,95 | 78,58 | 79,37 | -0,47% | 2.445,00 |
| 17.09.2024 | 80,94 | 81,17 | 79,20 | 79,74 | -1,51% | 5.019,00 |
| 16.09.2024 | 81,11 | 81,58 | 80,39 | 80,96 | -0,35% | 2.289,00 |
| 13.09.2024 | 81,19 | 81,59 | 81,01 | 81,25 | -0,07% | 1.536,00 |
| 12.09.2024 | 82,19 | 82,45 | 80,85 | 81,30 | -0,87% | 6.561,00 |
| 11.09.2024 | 82,02 | 82,55 | 80,67 | 82,01 | -0,61% | 3.843,00 |
| 10.09.2024 | 82,21 | 82,59 | 81,79 | 82,52 | 0,48% | 2.091,00 |
| 09.09.2024 | 81,10 | 82,48 | 80,90 | 82,12 | 1,26% | 5.048,00 |
| 06.09.2024 | 80,45 | 81,72 | 79,55 | 81,10 | 0,88% | 3.765,00 |
| 05.09.2024 | 82,12 | 82,36 | 80,28 | 80,40 | -2,23% | 2.865,00 |
| 04.09.2024 | 80,15 | 82,63 | 80,05 | 82,23 | 2,15% | 5.629,00 |
| 03.09.2024 | 79,55 | 80,96 | 79,07 | 80,50 | 1,30% | 6.343,00 |
| 02.09.2024 | 80,14 | 80,25 | 78,99 | 79,47 | -0,71% | 3.579,00 |
| 30.08.2024 | 79,69 | 80,06 | 78,99 | 80,04 | 0,50% | 2.946,00 |
| 29.08.2024 | 79,55 | 80,23 | 79,39 | 79,64 | 0,17% | 2.396,00 |
| 28.08.2024 | 79,56 | 80,19 | 78,92 | 79,50 | 0,16% | 3.184,00 |
| 27.08.2024 | 80,00 | 80,55 | 78,93 | 79,37 | -0,78% | 2.729,00 |
| 26.08.2024 | 79,10 | 80,65 | 78,76 | 79,99 | 1,33% | 4.656,00 |
| 23.08.2024 | 79,09 | 79,61 | 78,46 | 78,94 | -0,09% | 3.243,00 |
| 22.08.2024 | 78,46 | 80,31 | 78,01 | 79,01 | 0,74% | 5.946,00 |
| 21.08.2024 | 76,86 | 78,48 | 76,51 | 78,43 | 2,30% | 3.092,00 |
| 20.08.2024 | 76,81 | 78,94 | 74,87 | 76,67 | 0,31% | 7.104,00 |
| 19.08.2024 | 76,42 | 77,11 | 75,62 | 76,43 | -0,46% | 3.069,00 |
| 16.08.2024 | 76,30 | 76,89 | 75,21 | 76,78 | 0,77% | 8.616,00 |
| 15.08.2024 | 74,42 | 76,56 | 74,37 | 76,19 | 2,56% | 4.066,00 |
| 14.08.2024 | 74,51 | 75,10 | 73,29 | 74,29 | -0,73% | 1.454,00 |
| 13.08.2024 | 74,36 | 74,99 | 73,77 | 74,84 | 0,81% | 1.888,00 |
| 12.08.2024 | 74,96 | 75,40 | 73,91 | 74,24 | -1,36% | 5.068,00 |
| 09.08.2024 | 75,31 | 75,81 | 74,60 | 75,26 | -0,03% | 2.195,00 |
| 08.08.2024 | 73,92 | 75,85 | 73,50 | 75,28 | 1,43% | 3.736,00 |
| 07.08.2024 | 74,40 | 75,75 | 73,51 | 74,22 | 0,37% | 3.401,00 |
| 06.08.2024 | 74,11 | 74,76 | 72,90 | 73,95 | 0,83% | 5.060,00 |
| 05.08.2024 | 73,98 | 74,41 | 71,71 | 73,34 | -1,81% | 12.845,00 |