84,270€
-1,55%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 85,98 | 86,40 | 84,36 | 84,36 | -1,45% | 1.272,00 |
| 11.03.2025 | 86,36 | 86,36 | 84,99 | 85,60 | -1,59% | 719,00 |
| 10.03.2025 | 86,50 | 88,36 | 86,50 | 86,98 | 1,45% | 1.087,00 |
| 07.03.2025 | 86,50 | 86,50 | 85,35 | 85,74 | -1,47% | 1.061,00 |
| 06.03.2025 | 87,50 | 87,60 | 87,00 | 87,02 | -0,07% | 1.197,00 |
| 05.03.2025 | 88,10 | 88,10 | 86,60 | 87,08 | -1,57% | 1.850,00 |
| 04.03.2025 | 89,51 | 90,89 | 88,47 | 88,47 | -1,42% | 1.058,00 |
| 03.03.2025 | 88,49 | 90,20 | 88,00 | 89,74 | 2,63% | 2.732,00 |
| 28.02.2025 | 87,16 | 87,69 | 86,87 | 87,44 | 0,55% | 1.182,00 |
| 27.02.2025 | 86,56 | 86,96 | 86,38 | 86,96 | 0,50% | 575,00 |
| 26.02.2025 | 86,19 | 86,53 | 86,16 | 86,53 | 0,44% | 467,00 |
| 25.02.2025 | 86,00 | 86,33 | 86,00 | 86,15 | -0,77% | 2.002,00 |
| 24.02.2025 | 85,72 | 86,82 | 85,47 | 86,82 | 3,32% | 1.282,00 |
| 21.02.2025 | 83,71 | 84,10 | 83,71 | 84,03 | 1,00% | 1.275,00 |
| 20.02.2025 | 83,17 | 83,60 | 83,17 | 83,20 | 0,56% | 1.680,00 |
| 19.02.2025 | 81,94 | 82,94 | 81,94 | 82,74 | 0,67% | 2.149,00 |
| 18.02.2025 | 88,82 | 89,20 | 81,52 | 82,19 | -6,18% | 2.019,00 |
| 17.02.2025 | 88,84 | 88,84 | 87,50 | 87,60 | -0,39% | 1.025,00 |
| 14.02.2025 | 87,96 | 88,28 | 87,71 | 87,94 | 0,05% | 927,00 |
| 13.02.2025 | 87,60 | 87,92 | 87,44 | 87,90 | -0,11% | 557,00 |
| 12.02.2025 | 87,81 | 88,00 | 87,39 | 88,00 | -0,35% | 1.200,00 |
| 11.02.2025 | 87,89 | 88,50 | 87,88 | 88,31 | 0,35% | 1.075,00 |
| 10.02.2025 | 87,27 | 88,00 | 87,04 | 88,00 | 1,11% | 1.573,00 |
| 07.02.2025 | 87,61 | 87,95 | 87,00 | 87,03 | -0,67% | 1.537,00 |
| 06.02.2025 | 88,31 | 88,90 | 87,62 | 87,62 | -0,49% | 1.897,00 |
| 05.02.2025 | 87,17 | 88,05 | 86,82 | 88,05 | 0,96% | 2.499,00 |
| 04.02.2025 | 88,02 | 88,02 | 86,88 | 87,21 | -1,28% | 961,00 |
| 03.02.2025 | 87,40 | 88,34 | 87,00 | 88,34 | 0,20% | 2.492,00 |
| 31.01.2025 | 88,65 | 89,00 | 88,16 | 88,16 | -0,24% | 1.533,00 |
| 30.01.2025 | 87,75 | 88,81 | 87,75 | 88,37 | -0,08% | 1.179,00 |
| 29.01.2025 | 88,20 | 89,15 | 88,20 | 88,44 | 0,37% | 1.269,00 |
| 28.01.2025 | 88,08 | 89,22 | 88,08 | 88,11 | 1,01% | 1.821,00 |
| 27.01.2025 | 85,67 | 87,23 | 85,63 | 87,23 | 2,93% | 1.076,00 |
| 24.01.2025 | 85,22 | 85,76 | 84,75 | 84,75 | -0,54% | 2.522,00 |
| 23.01.2025 | 84,27 | 85,21 | 84,27 | 85,21 | 0,67% | 987,00 |
| 22.01.2025 | 84,95 | 85,10 | 84,14 | 84,64 | -0,19% | 3.273,00 |
| 21.01.2025 | 84,50 | 85,80 | 84,50 | 84,80 | 0,89% | 2.508,00 |
| 20.01.2025 | 85,43 | 85,50 | 84,05 | 84,05 | -2,28% | 1.793,00 |
| 17.01.2025 | 84,65 | 86,01 | 84,65 | 86,01 | 2,93% | 2.559,00 |
| 16.01.2025 | 82,95 | 83,56 | 82,91 | 83,56 | 0,66% | 2.211,00 |
| 15.01.2025 | 82,75 | 83,10 | 82,50 | 83,01 | 0,67% | 1.559,00 |
| 14.01.2025 | 80,30 | 82,74 | 80,30 | 82,46 | 3,91% | 1.794,00 |
| 13.01.2025 | 78,65 | 79,36 | 78,65 | 79,36 | -0,43% | 91,00 |
| 10.01.2025 | 80,80 | 80,80 | 79,70 | 79,70 | -1,24% | 1.553,00 |
| 09.01.2025 | 79,98 | 80,93 | 79,70 | 80,70 | 1,14% | 949,00 |
| 08.01.2025 | 77,26 | 79,79 | 77,26 | 79,79 | 3,33% | 1.090,00 |
| 07.01.2025 | 76,55 | 77,25 | 76,55 | 77,22 | -0,64% | 274,00 |
| 06.01.2025 | 78,34 | 78,34 | 77,72 | 77,72 | -0,41% | 587,00 |
| 03.01.2025 | 78,12 | 78,12 | 78,00 | 78,04 | -0,06% | 740,00 |
| 02.01.2025 | 77,11 | 78,09 | 77,11 | 78,09 | 1,09% | 197,00 |
| 30.12.2024 | 77,34 | 77,34 | 77,00 | 77,25 | -0,14% | 466,00 |
| 27.12.2024 | 77,70 | 77,85 | 77,36 | 77,36 | -1,07% | 273,00 |
| 23.12.2024 | 77,76 | 78,21 | 77,37 | 78,20 | 1,43% | 2.165,00 |
| 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 |