77,530€
0,28%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,31 | 77,56 | 76,57 | 77,53 | 0,28% | 751,00 |
| 19.12.2024 | 77,00 | 77,53 | 76,58 | 77,31 | -0,35% | 3.033,00 |
| 18.12.2024 | 77,61 | 77,86 | 77,54 | 77,58 | -0,12% | 274,00 |
| 17.12.2024 | 77,22 | 78,23 | 77,22 | 77,67 | -1,10% | 1.026,00 |
| 16.12.2024 | 78,98 | 78,98 | 78,20 | 78,53 | -0,62% | 1.138,00 |
| 13.12.2024 | 79,04 | 79,14 | 78,13 | 79,02 | -0,35% | 1.494,00 |
| 12.12.2024 | 78,97 | 79,41 | 78,58 | 79,30 | -0,48% | 774,00 |
| 11.12.2024 | 79,44 | 80,00 | 79,18 | 79,68 | -0,16% | 2.220,00 |
| 10.12.2024 | 79,45 | 79,81 | 79,03 | 79,81 | 0,53% | 1.344,00 |
| 09.12.2024 | 79,98 | 79,98 | 79,30 | 79,39 | -0,45% | 355,00 |
| 06.12.2024 | 79,32 | 80,04 | 79,27 | 79,75 | -1,14% | 886,00 |
| 05.12.2024 | 81,03 | 81,29 | 79,98 | 80,67 | -1,19% | 1.846,00 |
| 04.12.2024 | 81,78 | 82,12 | 81,34 | 81,64 | 0,01% | 725,00 |
| 03.12.2024 | 82,58 | 82,58 | 81,47 | 81,63 | -1,03% | 518,00 |
| 02.12.2024 | 82,54 | 82,82 | 82,06 | 82,48 | 0,62% | 1.355,00 |
| 29.11.2024 | 81,32 | 82,15 | 81,32 | 81,97 | -0,11% | 442,00 |
| 28.11.2024 | 82,29 | 82,67 | 82,01 | 82,06 | 0,06% | 1.002,00 |
| 27.11.2024 | 81,98 | 82,03 | 81,16 | 82,01 | 0,76% | 564,00 |
| 26.11.2024 | 82,07 | 82,14 | 81,19 | 81,39 | 0,30% | 740,00 |
| 25.11.2024 | 82,74 | 82,99 | 80,85 | 81,15 | -0,75% | 2.855,00 |
| 22.11.2024 | 81,06 | 82,07 | 80,91 | 81,76 | 0,95% | 1.563,00 |
| 21.11.2024 | 79,55 | 80,99 | 79,55 | 80,99 | 1,67% | 1.587,00 |
| 20.11.2024 | 80,54 | 81,33 | 79,41 | 79,66 | -0,43% | 3.844,00 |
| 19.11.2024 | 82,91 | 84,46 | 79,89 | 80,00 | -4,08% | 5.175,00 |
| 18.11.2024 | 83,30 | 83,54 | 82,51 | 83,40 | 1,23% | 1.472,00 |
| 15.11.2024 | 81,57 | 82,39 | 80,40 | 82,39 | 0,23% | 503,00 |
| 14.11.2024 | 83,80 | 84,06 | 82,10 | 82,20 | -1,06% | 722,00 |
| 13.11.2024 | 82,92 | 83,50 | 82,77 | 83,08 | 0,28% | 1.206,00 |
| 12.11.2024 | 83,40 | 83,40 | 82,66 | 82,85 | -0,60% | 160,00 |
| 11.11.2024 | 81,93 | 83,35 | 81,93 | 83,35 | 1,07% | 791,00 |
| 08.11.2024 | 82,07 | 82,47 | 81,41 | 82,47 | 0,51% | 1.682,00 |
| 07.11.2024 | 84,43 | 84,43 | 81,67 | 82,05 | -2,12% | 1.586,00 |
| 06.11.2024 | 84,81 | 85,66 | 82,80 | 83,83 | 2,31% | 5.261,00 |
| 05.11.2024 | 81,83 | 82,05 | 81,50 | 81,94 | -0,55% | 350,00 |
| 04.11.2024 | 83,12 | 83,30 | 82,39 | 82,39 | -1,45% | 3.263,00 |
| 01.11.2024 | 82,59 | 83,68 | 81,62 | 83,60 | 1,77% | 558,00 |
| 31.10.2024 | 83,41 | 83,97 | 82,15 | 82,15 | -1,62% | 608,00 |
| 30.10.2024 | 83,45 | 83,65 | 82,92 | 83,50 | -1,12% | 805,00 |
| 29.10.2024 | 84,02 | 84,54 | 83,62 | 84,45 | 0,64% | 832,00 |
| 28.10.2024 | 83,77 | 84,42 | 83,69 | 83,91 | 0,00% | 1.057,00 |
| 25.10.2024 | 84,96 | 84,96 | 83,24 | 83,91 | -1,20% | 2.126,00 |
| 24.10.2024 | 85,99 | 86,00 | 84,89 | 84,93 | 0,24% | 640,00 |
| 23.10.2024 | 84,60 | 84,92 | 83,92 | 84,73 | 1,11% | 430,00 |
| 22.10.2024 | 84,35 | 84,35 | 83,24 | 83,80 | -0,39% | 354,00 |
| 21.10.2024 | 84,53 | 85,18 | 83,94 | 84,13 | 1,04% | 3.051,00 |
| 18.10.2024 | 82,83 | 83,37 | 82,47 | 83,26 | 0,48% | 1.054,00 |
| 17.10.2024 | 83,09 | 83,41 | 82,64 | 82,86 | 0,06% | 1.750,00 |
| 16.10.2024 | 82,36 | 82,92 | 82,18 | 82,81 | 0,04% | 419,00 |
| 15.10.2024 | 82,99 | 83,00 | 82,14 | 82,78 | 0,91% | 573,00 |
| 14.10.2024 | 81,75 | 82,19 | 81,67 | 82,03 | 0,92% | 1.751,00 |
| 11.10.2024 | 81,13 | 81,73 | 80,72 | 81,28 | -0,26% | 1.484,00 |
| 10.10.2024 | 81,14 | 81,99 | 81,14 | 81,49 | 1,49% | 1.205,00 |
| 09.10.2024 | 80,52 | 80,62 | 80,29 | 80,29 | 0,16% | 160,00 |
| 08.10.2024 | 79,40 | 80,39 | 79,09 | 80,16 | 0,40% | 459,00 |
| 07.10.2024 | 80,26 | 80,57 | 79,84 | 79,84 | -0,11% | 535,00 |
| 04.10.2024 | 79,56 | 79,93 | 79,56 | 79,93 | -0,08% | 222,00 |
| 03.10.2024 | 80,56 | 81,12 | 79,99 | 79,99 | -1,47% | 368,00 |
| 02.10.2024 | 81,08 | 81,33 | 80,86 | 81,18 | -0,44% | 549,00 |
| 01.10.2024 | 80,86 | 81,54 | 80,86 | 81,54 | 1,49% | 519,00 |
| 30.09.2024 | 79,88 | 80,43 | 79,84 | 80,34 | -0,20% | 1.602,00 |
| 27.09.2024 | 79,92 | 80,50 | 79,60 | 80,50 | 1,30% | 916,00 |
| 26.09.2024 | 81,20 | 81,20 | 79,43 | 79,47 | -1,34% | 1.088,00 |
| 25.09.2024 | 80,19 | 80,55 | 80,00 | 80,55 | -0,01% | 1.066,00 |
| 24.09.2024 | 80,89 | 81,06 | 80,52 | 80,56 | 0,16% | 540,00 |
| 23.09.2024 | 79,99 | 81,06 | 79,99 | 80,43 | 0,56% | 897,00 |
| 20.09.2024 | 80,04 | 80,21 | 79,91 | 79,98 | -0,86% | 1.168,00 |
| 19.09.2024 | 79,28 | 80,67 | 78,88 | 80,67 | 1,68% | 1.628,00 |
| 18.09.2024 | 79,70 | 79,89 | 78,88 | 79,34 | -1,05% | 1.309,00 |
| 17.09.2024 | 81,00 | 81,00 | 80,18 | 80,18 | -0,42% | 312,00 |
| 16.09.2024 | 81,12 | 81,57 | 80,52 | 80,52 | -1,02% | 950,00 |
| 13.09.2024 | 81,27 | 81,59 | 81,10 | 81,35 | 0,33% | 351,00 |
| 12.09.2024 | 81,82 | 82,17 | 80,94 | 81,08 | -0,31% | 917,00 |
| 11.09.2024 | 82,05 | 82,63 | 80,71 | 81,33 | -0,97% | 232,00 |
| 10.09.2024 | 82,00 | 82,41 | 81,73 | 82,13 | -0,13% | 932,00 |
| 09.09.2024 | 81,08 | 82,24 | 81,08 | 82,24 | 1,62% | 815,00 |
| 06.09.2024 | 79,93 | 81,46 | 79,75 | 80,93 | -0,01% | 255,00 |
| 05.09.2024 | 81,98 | 82,12 | 80,94 | 80,94 | -0,81% | 169,00 |
| 04.09.2024 | 80,25 | 82,49 | 80,20 | 81,60 | 1,19% | 598,00 |
| 03.09.2024 | 79,91 | 80,65 | 79,14 | 80,64 | 1,43% | 3.016,00 |
| 02.09.2024 | 80,16 | 80,16 | 79,29 | 79,50 | 0,49% | 570,00 |
| 30.08.2024 | 79,43 | 80,00 | 79,11 | 79,11 | -0,99% | 680,00 |
| 29.08.2024 | 79,97 | 80,14 | 79,90 | 79,90 | 0,45% | 392,00 |
| 28.08.2024 | 79,41 | 79,84 | 78,93 | 79,54 | 0,72% | 1.182,00 |
| 27.08.2024 | 80,00 | 80,30 | 78,97 | 78,97 | -1,97% | 81,00 |
| 26.08.2024 | 78,86 | 80,56 | 78,86 | 80,56 | 2,26% | 129,00 |
| 23.08.2024 | 78,86 | 79,19 | 78,52 | 78,78 | -0,37% | 2.030,00 |
| 22.08.2024 | 78,58 | 80,07 | 78,58 | 79,07 | 1,75% | 1.499,00 |
| 21.08.2024 | 77,16 | 77,71 | 77,16 | 77,71 | -0,88% | 36,00 |
| 20.08.2024 | 76,85 | 78,90 | 75,19 | 78,40 | 2,02% | 3.164,00 |
| 19.08.2024 | 76,54 | 77,04 | 76,42 | 76,85 | 0,22% | 1.398,00 |
| 16.08.2024 | 75,86 | 76,79 | 75,86 | 76,68 | 1,47% | 598,00 |
| 15.08.2024 | 74,94 | 75,57 | 74,37 | 75,57 | 2,75% | 505,00 |
| 14.08.2024 | 73,91 | 74,39 | 73,38 | 73,55 | -1,67% | 627,00 |
| 13.08.2024 | 74,21 | 74,80 | 73,78 | 74,80 | 0,65% | 1.076,00 |
| 12.08.2024 | 75,05 | 75,44 | 74,32 | 74,32 | -0,77% | 161,00 |
| 09.08.2024 | 74,88 | 75,47 | 74,76 | 74,90 | -0,77% | 802,00 |
| 08.08.2024 | 74,50 | 75,63 | 74,41 | 75,48 | 0,47% | 647,00 |
| 07.08.2024 | 74,76 | 75,72 | 73,67 | 75,13 | 1,79% | 234,00 |
| 06.08.2024 | 74,02 | 74,28 | 72,69 | 73,81 | -0,26% | 919,00 |
| 05.08.2024 | 72,40 | 74,18 | 70,10 | 74,00 | 0,16% | 7.383,00 |