74,135€
-0,34%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,56 | 74,77 | 74,05 | 74,09 | -0,40% | 1.386,00 |
| 08.05.2025 | 74,00 | 75,34 | 72,89 | 74,39 | 1,20% | 2.507,00 |
| 07.05.2025 | 72,78 | 73,77 | 72,14 | 73,51 | 1,62% | 4.614,00 |
| 06.05.2025 | 73,52 | 74,07 | 72,24 | 72,34 | -1,84% | 2.459,00 |
| 05.05.2025 | 74,51 | 75,30 | 73,54 | 73,70 | -1,64% | 3.556,00 |
| 02.05.2025 | 73,82 | 75,23 | 72,85 | 74,92 | 0,31% | 12.192,00 |
| 30.04.2025 | 74,07 | 74,92 | 73,67 | 74,69 | 0,36% | 1.754,00 |
| 29.04.2025 | 73,86 | 74,80 | 73,18 | 74,43 | 1,16% | 2.718,00 |
| 28.04.2025 | 74,50 | 75,08 | 73,04 | 73,57 | -0,68% | 2.574,00 |
| 25.04.2025 | 74,75 | 74,91 | 73,45 | 74,07 | 0,11% | 2.006,00 |
| 24.04.2025 | 73,67 | 74,38 | 72,50 | 73,99 | -0,05% | 7.528,00 |
| 23.04.2025 | 74,51 | 75,26 | 73,25 | 74,03 | 1,42% | 6.134,00 |
| 22.04.2025 | 70,74 | 73,18 | 70,71 | 72,99 | 0,50% | 9.002,00 |
| 17.04.2025 | 73,41 | 73,60 | 72,20 | 72,63 | 0,06% | 1.923,00 |
| 16.04.2025 | 71,83 | 74,36 | 71,75 | 72,59 | -0,41% | 11.130,00 |
| 15.04.2025 | 74,11 | 74,87 | 72,85 | 72,89 | -1,71% | 2.930,00 |
| 14.04.2025 | 73,81 | 74,71 | 71,50 | 74,16 | 1,61% | 6.099,00 |
| 11.04.2025 | 73,84 | 74,99 | 71,42 | 72,98 | -0,91% | 4.406,00 |
| 10.04.2025 | 78,10 | 78,24 | 72,33 | 73,65 | -5,65% | 3.346,00 |
| 09.04.2025 | 72,62 | 78,12 | 72,10 | 78,06 | 4,64% | 10.567,00 |
| 08.04.2025 | 77,07 | 79,02 | 73,61 | 74,60 | -2,08% | 7.217,00 |
| 07.04.2025 | 69,75 | 77,85 | 69,50 | 76,19 | 0,65% | 7.127,00 |
| 04.04.2025 | 78,77 | 79,98 | 75,50 | 75,70 | -5,03% | 12.705,00 |
| 03.04.2025 | 79,00 | 80,72 | 78,01 | 79,70 | -2,76% | 6.080,00 |
| 02.04.2025 | 81,88 | 82,06 | 80,80 | 81,97 | -0,02% | 4.023,00 |
| 01.04.2025 | 82,82 | 83,54 | 81,76 | 81,98 | -1,42% | 7.022,00 |
| 31.03.2025 | 80,55 | 83,50 | 79,31 | 83,16 | 3,36% | 10.205,00 |
| 28.03.2025 | 81,77 | 82,10 | 80,46 | 80,46 | -2,40% | 3.663,00 |
| 27.03.2025 | 82,04 | 83,59 | 81,30 | 82,44 | 0,45% | 5.881,00 |
| 26.03.2025 | 81,89 | 82,61 | 81,21 | 82,07 | 0,18% | 7.173,00 |
| 25.03.2025 | 83,49 | 83,68 | 81,06 | 81,92 | -1,86% | 7.886,00 |
| 24.03.2025 | 83,85 | 83,94 | 83,08 | 83,47 | -0,10% | 7.707,00 |
| 21.03.2025 | 84,03 | 84,21 | 82,77 | 83,55 | -0,59% | 3.034,00 |
| 20.03.2025 | 84,60 | 85,01 | 83,43 | 84,05 | -0,27% | 2.692,00 |
| 19.03.2025 | 84,47 | 85,22 | 83,72 | 84,28 | 0,03% | 21.670,00 |
| 18.03.2025 | 85,08 | 85,85 | 83,95 | 84,25 | -1,32% | 36.575,00 |
| 17.03.2025 | 84,93 | 85,86 | 84,81 | 85,38 | -0,14% | 4.762,00 |
| 14.03.2025 | 85,47 | 85,78 | 84,20 | 85,50 | 0,49% | 1.479,00 |
| 13.03.2025 | 83,83 | 85,41 | 83,37 | 85,09 | 1,44% | 2.498,00 |
| 12.03.2025 | 85,97 | 86,40 | 83,05 | 83,88 | -2,18% | 4.641,00 |
| 11.03.2025 | 86,50 | 86,65 | 84,81 | 85,74 | -0,96% | 5.969,00 |
| 10.03.2025 | 86,89 | 88,80 | 86,38 | 86,58 | -0,69% | 4.758,00 |
| 07.03.2025 | 87,00 | 87,69 | 85,11 | 87,18 | 0,83% | 8.504,00 |
| 06.03.2025 | 87,70 | 87,73 | 85,45 | 86,46 | -0,93% | 7.083,00 |
| 05.03.2025 | 88,30 | 88,38 | 86,37 | 87,27 | -0,49% | 4.665,00 |
| 04.03.2025 | 89,78 | 90,80 | 87,60 | 87,70 | -2,42% | 3.521,00 |
| 03.03.2025 | 88,59 | 90,49 | 87,63 | 89,87 | 1,12% | 3.991,00 |
| 28.02.2025 | 87,09 | 88,88 | 86,82 | 88,88 | 1,93% | 3.965,00 |
| 27.02.2025 | 86,68 | 87,66 | 86,37 | 87,20 | 0,94% | 2.831,00 |
| 26.02.2025 | 86,42 | 86,94 | 85,79 | 86,39 | 0,31% | 3.471,00 |
| 25.02.2025 | 86,14 | 86,56 | 85,06 | 86,12 | -0,16% | 3.093,00 |
| 24.02.2025 | 86,03 | 86,98 | 85,21 | 86,26 | 0,30% | 3.795,00 |
| 21.02.2025 | 83,70 | 87,03 | 83,54 | 86,00 | 2,47% | 4.505,00 |
| 20.02.2025 | 83,31 | 84,09 | 82,56 | 83,93 | 0,61% | 4.475,00 |
| 19.02.2025 | 82,08 | 83,61 | 82,00 | 83,43 | 1,25% | 5.116,00 |
| 18.02.2025 | 88,36 | 90,59 | 81,36 | 82,40 | -6,50% | 22.006,00 |
| 17.02.2025 | 88,50 | 88,82 | 87,25 | 88,12 | -0,59% | 2.965,00 |
| 14.02.2025 | 88,14 | 88,67 | 87,46 | 88,65 | 0,50% | 3.397,00 |
| 13.02.2025 | 87,72 | 88,49 | 86,97 | 88,21 | 0,36% | 3.358,00 |
| 12.02.2025 | 88,02 | 88,13 | 87,02 | 87,89 | -0,08% | 2.310,00 |
| 11.02.2025 | 87,97 | 88,42 | 87,14 | 87,96 | -0,20% | 3.283,00 |
| 10.02.2025 | 87,07 | 88,23 | 86,80 | 88,14 | 1,12% | 6.122,00 |
| 07.02.2025 | 87,46 | 87,84 | 86,69 | 87,16 | -0,31% | 5.638,00 |
| 06.02.2025 | 88,39 | 88,89 | 87,39 | 87,43 | -0,72% | 3.723,00 |
| 05.02.2025 | 87,22 | 88,50 | 86,97 | 88,06 | 0,54% | 3.070,00 |
| 04.02.2025 | 87,88 | 87,95 | 86,56 | 87,59 | -0,48% | 19.056,00 |
| 03.02.2025 | 87,92 | 88,66 | 86,58 | 88,01 | 0,62% | 5.606,00 |
| 31.01.2025 | 88,83 | 88,98 | 87,35 | 87,47 | -1,06% | 4.592,00 |
| 30.01.2025 | 87,92 | 89,04 | 87,40 | 88,40 | 0,61% | 2.138,00 |
| 29.01.2025 | 89,00 | 89,50 | 87,86 | 87,86 | -0,50% | 21.505,00 |
| 28.01.2025 | 88,36 | 89,18 | 87,93 | 88,31 | 0,18% | 3.948,00 |
| 27.01.2025 | 85,53 | 88,19 | 85,20 | 88,15 | 2,70% | 8.010,00 |
| 24.01.2025 | 85,31 | 86,05 | 84,67 | 85,83 | 0,12% | 5.722,00 |
| 23.01.2025 | 84,49 | 85,73 | 84,13 | 85,73 | 1,54% | 4.060,00 |
| 22.01.2025 | 84,73 | 85,17 | 84,01 | 84,43 | -0,41% | 2.520,00 |
| 21.01.2025 | 85,03 | 85,59 | 84,38 | 84,77 | -0,15% | 5.729,00 |
| 20.01.2025 | 85,58 | 85,84 | 84,21 | 84,90 | -1,14% | 3.473,00 |
| 17.01.2025 | 84,79 | 86,26 | 84,43 | 85,88 | 1,46% | 5.676,00 |
| 16.01.2025 | 83,25 | 84,69 | 82,71 | 84,64 | 2,11% | 6.121,00 |
| 15.01.2025 | 82,78 | 83,24 | 81,27 | 82,90 | 0,28% | 6.724,00 |
| 14.01.2025 | 80,90 | 83,01 | 80,11 | 82,66 | 3,29% | 6.332,00 |
| 13.01.2025 | 78,59 | 80,38 | 78,43 | 80,03 | 1,72% | 3.621,00 |
| 10.01.2025 | 80,04 | 80,70 | 78,59 | 78,68 | -2,19% | 4.742,00 |
| 09.01.2025 | 80,30 | 81,34 | 79,49 | 80,44 | 0,32% | 2.574,00 |
| 08.01.2025 | 77,29 | 80,69 | 77,10 | 80,18 | 3,95% | 5.811,00 |
| 07.01.2025 | 76,67 | 78,11 | 76,21 | 77,13 | 0,45% | 2.584,00 |
| 06.01.2025 | 78,51 | 78,61 | 76,71 | 76,79 | -2,30% | 4.201,00 |
| 03.01.2025 | 78,19 | 78,90 | 77,72 | 78,59 | 0,54% | 37.231,00 |
| 02.01.2025 | 77,00 | 78,46 | 77,00 | 78,17 | 1,45% | 5.381,00 |
| 30.12.2024 | 77,07 | 77,59 | 77,01 | 77,05 | -0,50% | 2.019,00 |
| 27.12.2024 | 77,52 | 78,14 | 77,17 | 77,43 | -1,05% | 4.617,00 |
| 23.12.2024 | 77,90 | 78,41 | 77,26 | 78,25 | 0,80% | 6.413,00 |
| 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 |