74,340€
-0,65%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,55 | 74,77 | 74,05 | 74,14 | -0,46% | - |
| 08.05.2025 | 73,99 | 75,34 | 72,88 | 74,48 | 1,30% | 20,00 |
| 07.05.2025 | 72,77 | 73,77 | 72,14 | 73,53 | 1,59% | 90,00 |
| 06.05.2025 | 73,51 | 73,98 | 72,24 | 72,38 | -1,86% | 22,00 |
| 05.05.2025 | 74,51 | 75,18 | 73,54 | 73,75 | -1,71% | 100,00 |
| 02.05.2025 | 73,81 | 75,73 | 72,84 | 75,03 | 0,36% | 50,00 |
| 30.04.2025 | 73,83 | 74,87 | 73,67 | 74,76 | 0,59% | - |
| 29.04.2025 | 73,85 | 74,75 | 73,22 | 74,32 | 1,06% | 1.445,00 |
| 28.04.2025 | 73,96 | 74,75 | 73,04 | 73,54 | -0,72% | 30,00 |
| 25.04.2025 | 74,74 | 74,88 | 73,47 | 74,08 | 0,06% | 240,00 |
| 24.04.2025 | 73,66 | 74,38 | 72,84 | 74,03 | 0,20% | - |
| 23.04.2025 | 74,50 | 75,28 | 73,34 | 73,89 | 1,24% | - |
| 22.04.2025 | 70,73 | 73,18 | 70,70 | 72,98 | 0,48% | 9,00 |
| 17.04.2025 | 73,40 | 73,64 | 72,20 | 72,63 | 0,01% | 12,00 |
| 16.04.2025 | 71,82 | 74,36 | 71,80 | 72,62 | -0,53% | 120,00 |
| 15.04.2025 | 74,10 | 74,85 | 72,85 | 73,01 | -1,56% | - |
| 14.04.2025 | 73,80 | 74,70 | 72,30 | 74,17 | 1,69% | 150,00 |
| 11.04.2025 | 73,83 | 74,14 | 71,42 | 72,94 | -0,96% | 73,00 |
| 10.04.2025 | 77,84 | 77,84 | 72,33 | 73,65 | -5,52% | 40,00 |
| 09.04.2025 | 72,61 | 78,26 | 72,10 | 77,95 | 4,29% | 195,00 |
| 08.04.2025 | 77,06 | 79,12 | 73,61 | 74,75 | -1,88% | 158,00 |
| 07.04.2025 | 71,01 | 77,85 | 69,74 | 76,18 | 0,59% | 96,00 |
| 04.04.2025 | 78,76 | 79,74 | 75,50 | 75,74 | -4,95% | 180,00 |
| 03.04.2025 | 79,54 | 80,72 | 78,15 | 79,68 | -2,70% | 10,00 |
| 02.04.2025 | 81,87 | 82,05 | 80,83 | 81,89 | -0,16% | - |
| 01.04.2025 | 82,81 | 83,43 | 81,75 | 82,03 | -1,28% | 45,00 |
| 31.03.2025 | 80,54 | 83,50 | 79,30 | 83,09 | 3,26% | 125,00 |
| 28.03.2025 | 81,76 | 82,01 | 80,46 | 80,47 | -2,39% | 170,00 |
| 27.03.2025 | 82,03 | 82,87 | 81,52 | 82,44 | 0,47% | - |
| 26.03.2025 | 81,88 | 82,61 | 81,36 | 82,05 | 0,16% | 200,00 |
| 25.03.2025 | 83,48 | 83,66 | 81,06 | 81,92 | -1,92% | - |
| 24.03.2025 | 83,84 | 83,89 | 83,08 | 83,52 | -0,04% | 916,00 |
| 21.03.2025 | 84,02 | 84,20 | 82,77 | 83,55 | -0,59% | 417,00 |
| 20.03.2025 | 84,59 | 84,84 | 83,43 | 84,05 | -0,39% | 48,00 |
| 19.03.2025 | 84,46 | 85,07 | 83,72 | 84,37 | 0,14% | - |
| 18.03.2025 | 85,07 | 85,86 | 83,96 | 84,25 | -1,32% | 400,00 |
| 17.03.2025 | 84,92 | 85,86 | 84,89 | 85,38 | -0,14% | 121,00 |
| 14.03.2025 | 85,46 | 85,77 | 84,19 | 85,50 | 0,49% | 120,00 |
| 13.03.2025 | 83,82 | 85,41 | 83,57 | 85,09 | 1,44% | - |
| 12.03.2025 | 85,96 | 86,29 | 83,05 | 83,88 | -2,18% | - |
| 11.03.2025 | 86,49 | 86,52 | 84,81 | 85,74 | -0,95% | 260,00 |
| 10.03.2025 | 86,88 | 88,80 | 86,38 | 86,57 | -0,64% | 200,00 |
| 07.03.2025 | 86,71 | 87,69 | 85,08 | 87,12 | 0,89% | 100,00 |
| 06.03.2025 | 87,69 | 87,73 | 85,45 | 86,35 | -0,92% | 198,00 |
| 05.03.2025 | 87,70 | 88,37 | 86,50 | 87,15 | -0,60% | 358,00 |
| 04.03.2025 | 89,77 | 90,80 | 87,60 | 87,68 | -2,44% | 522,00 |
| 03.03.2025 | 88,58 | 90,49 | 87,62 | 89,87 | 1,34% | 241,00 |
| 28.02.2025 | 87,24 | 88,88 | 86,82 | 88,69 | 1,69% | 100,00 |
| 27.02.2025 | 86,66 | 87,66 | 86,38 | 87,21 | 0,95% | 83,00 |
| 26.02.2025 | 86,40 | 86,94 | 85,79 | 86,39 | 0,38% | 742,00 |
| 25.02.2025 | 86,13 | 86,47 | 85,06 | 86,06 | -0,12% | 225,00 |
| 24.02.2025 | 86,02 | 86,98 | 85,21 | 86,17 | 0,19% | 149,00 |
| 21.02.2025 | 83,84 | 87,03 | 83,55 | 86,01 | 2,71% | 60,00 |
| 20.02.2025 | 83,30 | 84,09 | 82,58 | 83,74 | 0,31% | 3.000,00 |
| 19.02.2025 | 82,08 | 83,61 | 82,06 | 83,48 | 1,48% | 470,00 |
| 18.02.2025 | 88,34 | 90,43 | 81,38 | 82,26 | -6,72% | 325,00 |
| 17.02.2025 | 88,74 | 88,81 | 87,39 | 88,19 | -0,27% | 801,00 |
| 14.02.2025 | 88,14 | 88,69 | 87,46 | 88,43 | 0,36% | - |
| 13.02.2025 | 87,71 | 88,39 | 86,29 | 88,11 | 0,25% | 548,00 |
| 12.02.2025 | 88,02 | 88,13 | 87,01 | 87,89 | -0,14% | 75,00 |
| 11.02.2025 | 87,97 | 88,42 | 87,33 | 88,02 | -0,14% | 28,00 |
| 10.02.2025 | 87,20 | 88,23 | 86,75 | 88,14 | 1,14% | 24,00 |
| 07.02.2025 | 87,45 | 87,83 | 86,69 | 87,15 | -0,30% | 50,00 |
| 06.02.2025 | 88,39 | 89,04 | 87,38 | 87,41 | -0,79% | 92,00 |
| 05.02.2025 | 87,20 | 88,50 | 86,97 | 88,11 | 0,61% | - |
| 04.02.2025 | 87,87 | 87,87 | 86,74 | 87,57 | -0,39% | 15,00 |
| 03.02.2025 | 87,56 | 88,66 | 86,57 | 87,92 | 0,45% | 38,00 |
| 31.01.2025 | 88,83 | 88,83 | 87,36 | 87,53 | -0,98% | 2,00 |
| 30.01.2025 | 87,90 | 89,04 | 87,39 | 88,39 | 0,67% | 24,00 |
| 29.01.2025 | 88,74 | 89,34 | 87,76 | 87,80 | -0,43% | 20,00 |
| 28.01.2025 | 88,19 | 89,18 | 87,93 | 88,18 | 0,03% | 200,00 |
| 27.01.2025 | 85,52 | 88,18 | 85,20 | 88,16 | 2,60% | 540,00 |
| 24.01.2025 | 85,29 | 86,05 | 84,67 | 85,93 | 0,26% | 40,00 |
| 23.01.2025 | 84,35 | 85,74 | 84,13 | 85,71 | 1,56% | 138,00 |
| 22.01.2025 | 84,87 | 85,11 | 84,07 | 84,39 | -0,53% | - |
| 21.01.2025 | 85,02 | 85,55 | 84,38 | 84,84 | -0,07% | 18,00 |
| 20.01.2025 | 85,58 | 85,83 | 84,47 | 84,90 | -0,97% | 40,00 |
| 17.01.2025 | 84,78 | 86,26 | 84,59 | 85,73 | 1,31% | - |
| 16.01.2025 | 83,11 | 84,69 | 82,72 | 84,63 | 2,01% | 780,00 |
| 15.01.2025 | 82,73 | 83,24 | 81,94 | 82,96 | 0,30% | 230,00 |
| 14.01.2025 | 81,14 | 83,01 | 80,25 | 82,71 | 3,32% | 360,00 |
| 13.01.2025 | 78,65 | 80,38 | 78,42 | 80,06 | 1,68% | - |
| 10.01.2025 | 80,17 | 80,56 | 78,59 | 78,73 | -1,80% | 2.000,00 |
| 09.01.2025 | 80,17 | 81,33 | 79,64 | 80,17 | 0,02% | 80,00 |
| 08.01.2025 | 77,29 | 80,69 | 77,16 | 80,15 | 3,80% | 108,00 |
| 07.01.2025 | 76,67 | 78,11 | 76,52 | 77,22 | 0,47% | - |
| 06.01.2025 | 78,50 | 78,52 | 76,71 | 76,85 | -2,20% | 65,00 |
| 03.01.2025 | 78,18 | 78,62 | 77,73 | 78,58 | 0,54% | 225,00 |
| 02.01.2025 | 77,21 | 78,46 | 77,01 | 78,16 | 1,46% | 150,00 |
| 30.12.2024 | 77,19 | 77,44 | 77,03 | 77,04 | -0,53% | 3,00 |
| 27.12.2024 | 77,66 | 78,13 | 77,17 | 77,45 | -0,41% | 80,00 |
| 23.12.2024 | 77,77 | 78,41 | 77,26 | 77,76 | 0,11% | 70,00 |
| 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 |