76,780€
0,01%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 77,06 | 77,89 | 76,60 | 77,68 | 0,68% | 2,00 |
| 19.12.2024 | 77,17 | 77,66 | 76,55 | 77,15 | -0,06% | 143,00 |
| 18.12.2024 | 77,83 | 78,21 | 77,19 | 77,20 | -0,48% | 744,00 |
| 17.12.2024 | 77,27 | 78,31 | 76,83 | 77,57 | 0,19% | 480,00 |
| 16.12.2024 | 78,54 | 78,88 | 77,20 | 77,42 | -1,44% | 180,00 |
| 13.12.2024 | 79,07 | 79,29 | 78,10 | 78,55 | -0,61% | 76,00 |
| 12.12.2024 | 78,83 | 79,50 | 78,62 | 79,04 | 0,02% | 1.600,00 |
| 11.12.2024 | 79,39 | 79,95 | 79,02 | 79,02 | -0,50% | 64,00 |
| 10.12.2024 | 79,49 | 79,89 | 78,88 | 79,42 | -0,21% | 31,00 |
| 09.12.2024 | 79,53 | 79,75 | 79,13 | 79,58 | 0,10% | 65,00 |
| 06.12.2024 | 79,49 | 79,95 | 79,16 | 79,50 | 0,01% | 36,00 |
| 05.12.2024 | 81,14 | 81,27 | 79,37 | 79,50 | -2,04% | - |
| 04.12.2024 | 81,72 | 81,94 | 81,08 | 81,15 | -0,51% | - |
| 03.12.2024 | 82,53 | 82,67 | 81,29 | 81,57 | -1,03% | - |
| 02.12.2024 | 81,92 | 82,76 | 81,88 | 82,42 | 0,93% | 125,00 |
| 29.11.2024 | 81,87 | 82,25 | 81,29 | 81,66 | -0,47% | - |
| 28.11.2024 | 81,86 | 82,90 | 81,78 | 82,05 | 0,43% | - |
| 27.11.2024 | 81,79 | 82,23 | 81,04 | 81,69 | -0,07% | 4,00 |
| 26.11.2024 | 81,42 | 82,36 | 81,14 | 81,75 | 0,02% | 600,00 |
| 25.11.2024 | 82,90 | 83,21 | 80,81 | 81,73 | -1,27% | - |
| 22.11.2024 | 80,98 | 82,90 | 80,61 | 82,79 | 2,37% | - |
| 21.11.2024 | 79,75 | 81,18 | 79,56 | 80,87 | 1,36% | - |
| 20.11.2024 | 80,47 | 81,41 | 79,37 | 79,79 | -0,57% | 60,00 |
| 19.11.2024 | 82,98 | 84,72 | 77,37 | 80,24 | -3,03% | 700,00 |
| 18.11.2024 | 83,13 | 83,79 | 82,31 | 82,75 | -0,45% | 148,00 |
| 15.11.2024 | 81,16 | 83,18 | 80,70 | 83,13 | 1,71% | 600,00 |
| 14.11.2024 | 83,28 | 83,95 | 81,65 | 81,73 | -1,87% | 200,00 |
| 13.11.2024 | 82,94 | 83,52 | 82,65 | 83,28 | 0,25% | 318,00 |
| 12.11.2024 | 82,93 | 83,66 | 82,70 | 83,08 | 0,28% | 90,00 |
| 11.11.2024 | 82,04 | 83,49 | 81,88 | 82,85 | 1,25% | 460,00 |
| 08.11.2024 | 81,77 | 82,74 | 81,23 | 81,83 | 0,31% | 6,00 |
| 07.11.2024 | 84,14 | 84,62 | 81,13 | 81,57 | -2,81% | 300,00 |
| 06.11.2024 | 84,53 | 85,78 | 82,80 | 83,93 | 2,24% | 112,00 |
| 05.11.2024 | 82,18 | 82,20 | 81,25 | 82,09 | -0,03% | 204,00 |
| 04.11.2024 | 83,51 | 83,58 | 82,03 | 82,12 | -1,17% | - |
| 01.11.2024 | 82,15 | 83,80 | 81,71 | 83,09 | 1,22% | 6,00 |
| 31.10.2024 | 83,12 | 83,96 | 81,92 | 82,09 | -1,54% | - |
| 30.10.2024 | 83,34 | 84,54 | 82,98 | 83,37 | -0,20% | 968,00 |
| 29.10.2024 | 83,82 | 84,68 | 83,52 | 83,54 | -0,35% | - |
| 28.10.2024 | 84,22 | 84,44 | 83,38 | 83,83 | -0,21% | 258,00 |
| 25.10.2024 | 84,68 | 85,21 | 83,21 | 84,01 | 0,01% | 1.500,00 |
| 24.10.2024 | 85,36 | 85,97 | 83,99 | 84,00 | -1,81% | 64,00 |
| 23.10.2024 | 84,10 | 85,65 | 83,79 | 85,55 | 1,34% | 230,00 |
| 22.10.2024 | 83,98 | 84,59 | 83,27 | 84,42 | 0,27% | 36,00 |
| 21.10.2024 | 84,86 | 85,21 | 83,93 | 84,19 | -0,84% | 242,00 |
| 18.10.2024 | 82,77 | 84,90 | 82,40 | 84,90 | 2,39% | 100,00 |
| 17.10.2024 | 82,81 | 83,23 | 82,70 | 82,92 | 0,04% | 2.800,00 |
| 16.10.2024 | 82,42 | 83,06 | 82,16 | 82,88 | 0,42% | 1.510,00 |
| 15.10.2024 | 82,69 | 83,03 | 81,96 | 82,54 | -0,05% | 277,00 |
| 14.10.2024 | 81,73 | 82,67 | 81,66 | 82,58 | 1,03% | 722,00 |
| 11.10.2024 | 81,21 | 81,87 | 80,89 | 81,74 | 0,60% | 200,00 |
| 10.10.2024 | 80,59 | 81,89 | 80,56 | 81,25 | 0,60% | - |
| 09.10.2024 | 80,38 | 80,85 | 79,96 | 80,77 | 0,60% | - |
| 08.10.2024 | 79,21 | 80,64 | 79,09 | 80,29 | 1,23% | 6,00 |
| 07.10.2024 | 80,37 | 80,66 | 79,22 | 79,31 | -1,36% | 2,00 |
| 04.10.2024 | 79,65 | 80,43 | 79,50 | 80,40 | 1,05% | - |
| 03.10.2024 | 80,67 | 80,98 | 79,49 | 79,57 | -1,34% | - |
| 02.10.2024 | 81,11 | 81,46 | 80,55 | 80,65 | -0,82% | 80,00 |
| 01.10.2024 | 80,75 | 81,57 | 80,72 | 81,31 | 0,56% | - |
| 30.09.2024 | 79,98 | 80,94 | 79,65 | 80,86 | 1,08% | 555,00 |
| 27.09.2024 | 79,57 | 80,62 | 79,34 | 80,00 | -0,03% | - |
| 26.09.2024 | 80,45 | 80,73 | 79,24 | 80,03 | -0,43% | 100,00 |
| 25.09.2024 | 79,92 | 80,67 | 79,82 | 80,37 | 0,06% | 40,00 |
| 24.09.2024 | 80,82 | 81,16 | 79,98 | 80,33 | -0,64% | 240,00 |
| 23.09.2024 | 80,48 | 81,00 | 79,98 | 80,85 | 1,00% | 580,00 |
| 20.09.2024 | 80,09 | 80,41 | 79,54 | 80,05 | -0,14% | - |
| 19.09.2024 | 79,81 | 80,67 | 79,18 | 80,16 | 1,02% | - |
| 18.09.2024 | 79,79 | 79,94 | 78,58 | 79,35 | -0,50% | 555,00 |
| 17.09.2024 | 80,94 | 81,16 | 79,20 | 79,75 | -1,50% | 4,00 |
| 16.09.2024 | 81,09 | 81,57 | 80,39 | 80,97 | -0,34% | 125,00 |
| 13.09.2024 | 81,17 | 81,59 | 81,04 | 81,24 | -0,09% | 900,00 |
| 12.09.2024 | 82,19 | 82,44 | 80,85 | 81,31 | -0,79% | - |
| 11.09.2024 | 82,00 | 82,51 | 80,67 | 81,96 | -0,68% | 150,00 |
| 10.09.2024 | 82,20 | 82,59 | 81,78 | 82,52 | 0,54% | - |
| 09.09.2024 | 81,09 | 82,48 | 81,09 | 82,08 | 1,20% | 439,00 |
| 06.09.2024 | 80,44 | 81,72 | 79,72 | 81,10 | 0,75% | 39,00 |
| 05.09.2024 | 82,11 | 82,35 | 80,28 | 80,50 | -2,00% | 100,00 |
| 04.09.2024 | 80,16 | 82,63 | 80,05 | 82,15 | 1,94% | 295,00 |
| 03.09.2024 | 79,54 | 80,96 | 79,17 | 80,58 | 1,08% | 532,00 |
| 02.09.2024 | 80,13 | 80,14 | 78,98 | 79,72 | -0,49% | 115,00 |
| 30.08.2024 | 79,70 | 80,14 | 78,99 | 80,11 | 0,72% | 312,00 |
| 29.08.2024 | 79,53 | 80,26 | 79,47 | 79,54 | 0,07% | 122,00 |
| 28.08.2024 | 79,68 | 80,16 | 78,94 | 79,49 | 0,11% | 30,00 |
| 27.08.2024 | 79,98 | 80,38 | 78,93 | 79,40 | -0,83% | 320,00 |
| 26.08.2024 | 79,09 | 80,65 | 78,73 | 80,07 | 1,46% | 256,00 |
| 23.08.2024 | 79,08 | 79,70 | 78,46 | 78,92 | -0,24% | - |
| 22.08.2024 | 78,45 | 80,32 | 78,33 | 79,11 | 0,78% | 280,00 |
| 21.08.2024 | 76,86 | 78,52 | 76,73 | 78,50 | -0,20% | 80,00 |
| 20.08.2024 | 76,79 | 78,94 | 74,84 | 78,65 | 2,80% | 190,00 |
| 19.08.2024 | 76,59 | 77,11 | 76,10 | 76,51 | -0,31% | 1.380,00 |
| 16.08.2024 | 76,30 | 76,89 | 75,48 | 76,75 | 0,68% | 45,00 |
| 15.08.2024 | 74,40 | 76,56 | 74,36 | 76,24 | 2,75% | 100,00 |
| 14.08.2024 | 74,17 | 75,09 | 73,29 | 74,20 | -0,80% | 150,00 |
| 13.08.2024 | 74,34 | 74,99 | 73,76 | 74,80 | 0,70% | 396,00 |
| 12.08.2024 | 75,07 | 75,26 | 73,91 | 74,28 | -1,13% | - |
| 09.08.2024 | 75,30 | 75,76 | 74,60 | 75,13 | -0,25% | 55,00 |
| 08.08.2024 | 74,04 | 75,85 | 73,72 | 75,31 | 1,45% | 106,00 |
| 07.08.2024 | 74,51 | 75,75 | 73,81 | 74,23 | 0,43% | 80,00 |
| 06.08.2024 | 74,10 | 74,76 | 72,98 | 73,91 | 0,82% | - |
| 05.08.2024 | 73,84 | 74,40 | 71,20 | 73,31 | -1,85% | 836,00 |