77,675€
0,97%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,81 | 77,30 | 76,76 | 77,10 | 0,22% | 1.507,00 |
| 19.12.2024 | 76,99 | 77,33 | 76,93 | 76,93 | -0,97% | 937,00 |
| 18.12.2024 | 77,72 | 77,79 | 77,45 | 77,68 | -0,14% | 885,00 |
| 17.12.2024 | 77,17 | 77,96 | 76,95 | 77,79 | -0,27% | 497,00 |
| 16.12.2024 | 78,38 | 78,60 | 78,00 | 78,00 | -0,84% | 1.252,00 |
| 13.12.2024 | 79,05 | 79,05 | 78,06 | 78,66 | -0,32% | 926,00 |
| 12.12.2024 | 78,49 | 79,27 | 78,49 | 78,91 | -0,23% | 2.563,00 |
| 11.12.2024 | 79,33 | 79,85 | 79,09 | 79,09 | -0,85% | 1.222,00 |
| 10.12.2024 | 79,37 | 79,77 | 78,89 | 79,77 | 0,48% | 420,00 |
| 09.12.2024 | 79,47 | 79,76 | 79,21 | 79,39 | -0,51% | 1.124,00 |
| 06.12.2024 | 79,40 | 79,80 | 79,40 | 79,80 | -0,98% | 2.723,00 |
| 05.12.2024 | 80,85 | 81,21 | 80,02 | 80,59 | -1,04% | 579,00 |
| 04.12.2024 | 81,55 | 82,02 | 81,23 | 81,44 | -0,29% | 2.498,00 |
| 03.12.2024 | 82,31 | 82,63 | 81,56 | 81,68 | -1,03% | 1.710,00 |
| 02.12.2024 | 82,08 | 82,86 | 82,08 | 82,53 | 0,41% | 1.172,00 |
| 29.11.2024 | 82,09 | 82,38 | 81,97 | 82,19 | -0,56% | 1.066,00 |
| 28.11.2024 | 81,71 | 83,00 | 81,71 | 82,65 | 0,58% | 2.650,00 |
| 27.11.2024 | 81,62 | 82,23 | 81,26 | 82,17 | 0,64% | 567,00 |
| 26.11.2024 | 81,31 | 82,30 | 81,31 | 81,65 | 0,89% | 996,00 |
| 25.11.2024 | 82,58 | 83,13 | 80,93 | 80,93 | -1,11% | 1.571,00 |
| 22.11.2024 | 80,90 | 81,84 | 80,90 | 81,84 | 1,21% | 1.655,00 |
| 21.11.2024 | 79,75 | 81,20 | 79,65 | 80,86 | 1,35% | 621,00 |
| 20.11.2024 | 80,34 | 81,59 | 79,78 | 79,78 | -0,13% | 2.990,00 |
| 19.11.2024 | 82,97 | 83,50 | 79,88 | 79,88 | -3,72% | 1.989,00 |
| 18.11.2024 | 82,94 | 83,54 | 82,60 | 82,97 | 0,30% | 827,00 |
| 15.11.2024 | 81,04 | 82,72 | 80,88 | 82,72 | 0,23% | 1.535,00 |
| 14.11.2024 | 83,16 | 84,10 | 82,53 | 82,53 | -0,79% | 2.629,00 |
| 13.11.2024 | 83,00 | 83,65 | 83,00 | 83,19 | -0,12% | 2.799,00 |
| 12.11.2024 | 82,78 | 83,43 | 82,78 | 83,29 | 0,66% | 2.241,00 |
| 11.11.2024 | 81,45 | 83,55 | 81,45 | 82,74 | 0,32% | 3.887,00 |
| 08.11.2024 | 81,63 | 82,48 | 81,63 | 82,48 | 1,21% | 961,00 |
| 07.11.2024 | 83,76 | 84,55 | 81,28 | 81,49 | -2,16% | 2.583,00 |
| 06.11.2024 | 84,50 | 85,28 | 83,29 | 83,29 | 1,86% | 2.719,00 |
| 05.11.2024 | 82,04 | 82,20 | 81,77 | 81,77 | -0,63% | 568,00 |
| 04.11.2024 | 83,45 | 83,45 | 82,29 | 82,29 | -0,84% | 2.087,00 |
| 01.11.2024 | 81,90 | 82,99 | 81,90 | 82,99 | 0,79% | 2.427,00 |
| 31.10.2024 | 82,93 | 83,99 | 82,04 | 82,34 | -1,13% | 1.338,00 |
| 30.10.2024 | 83,54 | 83,63 | 83,00 | 83,28 | -1,65% | 3.302,00 |
| 29.10.2024 | 83,71 | 84,68 | 83,71 | 84,68 | 1,13% | 3.212,00 |
| 28.10.2024 | 84,23 | 84,50 | 83,73 | 83,73 | -1,19% | 6.218,00 |
| 25.10.2024 | 84,55 | 85,11 | 84,55 | 84,74 | 0,34% | 1.675,00 |
| 24.10.2024 | 85,27 | 85,96 | 84,45 | 84,45 | -0,11% | 1.052,00 |
| 23.10.2024 | 83,95 | 84,89 | 83,95 | 84,54 | 1,16% | 1.935,00 |
| 22.10.2024 | 83,82 | 84,48 | 83,56 | 83,57 | -1,04% | 4.036,00 |
| 21.10.2024 | 84,85 | 85,18 | 84,30 | 84,45 | 1,38% | 2.892,00 |
| 18.10.2024 | 82,64 | 83,33 | 82,42 | 83,30 | 0,17% | 2.979,00 |
| 17.10.2024 | 82,67 | 83,20 | 82,67 | 83,16 | 0,68% | 2.052,00 |
| 16.10.2024 | 82,35 | 82,60 | 82,30 | 82,60 | 0,32% | 564,00 |
| 15.10.2024 | 82,50 | 82,98 | 82,34 | 82,34 | -0,38% | 3.401,00 |
| 14.10.2024 | 81,89 | 82,65 | 81,62 | 82,65 | 1,45% | 4.812,00 |
| 11.10.2024 | 81,35 | 81,62 | 81,00 | 81,47 | 0,00% | 2.483,00 |
| 10.10.2024 | 80,84 | 82,00 | 80,84 | 81,47 | 1,44% | 3.078,00 |
| 09.10.2024 | 80,07 | 80,56 | 80,07 | 80,31 | 0,27% | 1.699,00 |
| 08.10.2024 | 79,07 | 80,28 | 79,00 | 80,09 | 0,60% | 3.133,00 |
| 07.10.2024 | 80,27 | 80,81 | 79,61 | 79,61 | -0,29% | 4.527,00 |
| 04.10.2024 | 79,78 | 80,15 | 79,67 | 79,84 | -0,16% | 2.053,00 |
| 03.10.2024 | 80,55 | 80,62 | 79,97 | 79,97 | -0,81% | 265,00 |
| 02.10.2024 | 80,94 | 81,68 | 80,62 | 80,62 | -0,11% | 4.138,00 |
| 01.10.2024 | 80,67 | 81,60 | 80,67 | 80,71 | 0,55% | 2.629,00 |
| 30.09.2024 | 80,11 | 80,37 | 79,79 | 80,27 | -0,35% | 3.556,00 |
| 27.09.2024 | 79,45 | 80,56 | 79,45 | 80,55 | 0,83% | 5.190,00 |
| 26.09.2024 | 80,34 | 80,80 | 79,50 | 79,89 | -0,73% | 1.464,00 |
| 25.09.2024 | 79,85 | 80,85 | 79,85 | 80,48 | -0,04% | 6.534,00 |
| 24.09.2024 | 80,69 | 81,25 | 80,51 | 80,51 | 0,12% | 3.195,00 |
| 23.09.2024 | 80,00 | 80,95 | 80,00 | 80,41 | 0,36% | 1.238,00 |
| 20.09.2024 | 79,95 | 80,55 | 79,95 | 80,12 | 0,01% | 1.960,00 |
| 19.09.2024 | 79,62 | 80,11 | 79,48 | 80,11 | 1,00% | 2.132,00 |
| 18.09.2024 | 79,67 | 80,20 | 78,77 | 79,32 | -1,23% | 4.949,00 |
| 17.09.2024 | 80,81 | 81,08 | 80,00 | 80,31 | -0,64% | 1.127,00 |
| 16.09.2024 | 81,24 | 81,50 | 80,83 | 80,83 | -0,59% | 986,00 |
| 13.09.2024 | 81,05 | 81,31 | 81,05 | 81,31 | 0,26% | 115,00 |
| 12.09.2024 | 82,03 | 82,04 | 80,99 | 81,10 | 0,12% | 1.205,00 |
| 11.09.2024 | 81,94 | 81,94 | 81,00 | 81,00 | -1,24% | 1,00 |
| 10.09.2024 | 82,07 | 82,40 | 82,00 | 82,02 | 0,26% | 467,00 |
| 09.09.2024 | 81,50 | 81,84 | 81,50 | 81,81 | 1,94% | 814,00 |
| 06.09.2024 | 80,22 | 80,25 | 79,52 | 80,25 | -0,90% | 211,00 |
| 05.09.2024 | 81,95 | 82,15 | 80,98 | 80,98 | -1,78% | 303,00 |
| 04.09.2024 | 80,02 | 82,45 | 80,02 | 82,45 | 3,35% | 596,00 |
| 03.09.2024 | 79,43 | 79,80 | 79,43 | 79,78 | -0,04% | 511,00 |
| 02.09.2024 | 80,29 | 80,29 | 79,53 | 79,81 | 1,04% | 1.098,00 |
| 30.08.2024 | 79,58 | 80,00 | 78,99 | 78,99 | -1,04% | 1.026,00 |
| 29.08.2024 | 79,39 | 80,22 | 79,39 | 79,82 | 0,96% | 538,00 |
| 28.08.2024 | 79,61 | 80,15 | 79,06 | 79,06 | -0,01% | 224,00 |
| 27.08.2024 | 79,86 | 80,00 | 78,94 | 79,07 | -0,42% | 271,00 |
| 26.08.2024 | 79,30 | 79,40 | 79,30 | 79,40 | 0,53% | 543,00 |
| 23.08.2024 | 78,98 | 78,98 | 78,94 | 78,98 | 0,23% | 230,00 |
| 22.08.2024 | 78,43 | 80,06 | 78,28 | 78,80 | 1,35% | 954,00 |
| 21.08.2024 | 76,98 | 77,75 | 76,72 | 77,75 | 1,41% | 1.232,00 |
| 20.08.2024 | 76,68 | 76,80 | 76,67 | 76,67 | -0,49% | 540,00 |
| 19.08.2024 | 77,00 | 77,05 | 76,40 | 77,05 | 1,60% | 1.521,00 |
| 16.08.2024 | 76,19 | 76,39 | 75,84 | 75,84 | 1,03% | 594,00 |
| 15.08.2024 | 74,28 | 75,07 | 74,28 | 75,07 | 0,90% | 53,00 |
| 14.08.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,38% | 100,00 |
| 13.08.2024 | 74,24 | 74,46 | 73,85 | 74,12 | -0,38% | 884,00 |
| 12.08.2024 | 75,27 | 75,27 | 74,40 | 74,40 | -1,10% | 1.229,00 |
| 09.08.2024 | 75,15 | 75,23 | 75,10 | 75,23 | 0,11% | 166,00 |
| 08.08.2024 | 74,01 | 75,58 | 74,01 | 75,15 | 0,08% | 164,00 |
| 07.08.2024 | 74,28 | 75,09 | 73,94 | 75,09 | 1,51% | 664,00 |
| 06.08.2024 | 73,84 | 73,97 | 73,30 | 73,97 | 1,12% | 1.507,00 |
| 05.08.2024 | 74,50 | 74,50 | 71,80 | 73,15 | -2,14% | 2.179,00 |