88,605$
-1,31%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 89,68 | 89,68 | 88,59 | 88,60 | -1,31% | - |
| 16.07.2025 | 89,54 | 89,92 | 89,02 | 89,78 | 0,63% | 5.173.559,00 |
| 15.07.2025 | 89,70 | 90,12 | 88,41 | 89,22 | -0,57% | 8.617.505,00 |
| 14.07.2025 | 89,70 | 90,24 | 88,98 | 89,73 | -0,21% | 8.911.898,00 |
| 11.07.2025 | 91,77 | 91,85 | 89,07 | 89,92 | 0,58% | 12.259.488,00 |
| 10.07.2025 | 89,22 | 90,49 | 88,50 | 89,40 | 0,45% | 7.962.916,00 |
| 09.07.2025 | 88,73 | 89,15 | 87,98 | 89,00 | 0,47% | 4.673.255,00 |
| 08.07.2025 | 87,55 | 89,04 | 87,31 | 88,58 | 1,04% | 5.403.110,00 |
| 07.07.2025 | 88,65 | 88,65 | 87,32 | 87,67 | -0,81% | 7.218.269,00 |
| 03.07.2025 | 88,37 | 88,70 | 88,06 | 88,39 | 0,12% | 2.989.470,00 |
| 02.07.2025 | 88,82 | 89,17 | 88,03 | 88,28 | -0,53% | 8.663.002,00 |
| 01.07.2025 | 87,00 | 88,75 | 86,71 | 88,75 | 1,81% | 10.089.402,00 |
| 30.06.2025 | 86,65 | 87,41 | 86,18 | 87,17 | 1,34% | 8.205.656,00 |
| 27.06.2025 | 85,50 | 86,52 | 85,22 | 86,02 | -0,19% | 10.134.011,00 |
| 26.06.2025 | 85,89 | 86,68 | 85,50 | 86,18 | 0,24% | 10.566.959,00 |
| 25.06.2025 | 85,85 | 86,43 | 85,44 | 85,97 | -0,13% | 8.461.705,00 |
| 24.06.2025 | 85,81 | 86,39 | 84,94 | 86,08 | 0,14% | 11.144.175,00 |
| 23.06.2025 | 86,34 | 86,34 | 84,58 | 85,96 | -0,44% | 6.747.004,00 |
| 20.06.2025 | 86,05 | 86,43 | 85,73 | 86,34 | 0,71% | 13.089.624,00 |
| 18.06.2025 | 86,31 | 86,40 | 85,41 | 85,73 | -0,51% | 8.514.790,00 |
| 17.06.2025 | 88,11 | 88,14 | 85,96 | 86,17 | -1,99% | 6.939.254,00 |
| 16.06.2025 | 88,21 | 88,77 | 87,58 | 87,92 | 0,74% | 8.414.689,00 |
| 13.06.2025 | 88,21 | 88,63 | 87,08 | 87,27 | -1,38% | 6.011.709,00 |
| 12.06.2025 | 87,98 | 88,53 | 87,65 | 88,49 | 0,49% | 5.855.307,00 |
| 11.06.2025 | 87,91 | 88,47 | 87,76 | 88,06 | 0,11% | 4.643.328,00 |
| 10.06.2025 | 87,61 | 88,50 | 87,46 | 87,96 | 0,58% | 6.628.034,00 |
| 09.06.2025 | 87,40 | 87,81 | 86,38 | 87,45 | 0,01% | 8.624.992,00 |
| 06.06.2025 | 87,29 | 87,45 | 86,79 | 87,44 | 0,51% | 7.577.543,00 |
| 05.06.2025 | 85,93 | 87,21 | 85,49 | 87,00 | 1,64% | 10.364.300,00 |
| 04.06.2025 | 85,60 | 86,35 | 85,54 | 85,60 | 0,07% | 9.070.714,00 |
| 03.06.2025 | 83,42 | 85,62 | 83,14 | 85,54 | 2,15% | 11.977.725,00 |
| 02.06.2025 | 82,40 | 83,77 | 82,21 | 83,74 | 0,92% | 7.904.393,00 |
| 30.05.2025 | 82,42 | 83,27 | 81,51 | 82,98 | 0,69% | 11.026.172,00 |
| 29.05.2025 | 81,65 | 82,42 | 81,25 | 82,41 | 1,44% | 8.093.554,00 |
| 28.05.2025 | 81,50 | 82,30 | 81,14 | 81,24 | 0,07% | 7.515.926,00 |
| 27.05.2025 | 81,15 | 81,60 | 80,71 | 81,18 | 0,62% | 8.294.453,00 |
| 23.05.2025 | 80,62 | 80,82 | 79,93 | 80,68 | -0,28% | 10.571.900,00 |
| 22.05.2025 | 83,27 | 83,63 | 80,87 | 80,91 | -4,15% | 14.683.385,00 |
| 21.05.2025 | 86,45 | 88,28 | 84,21 | 84,41 | -2,27% | 12.936.879,00 |
| 20.05.2025 | 85,44 | 86,87 | 85,39 | 86,37 | -0,69% | 9.253.531,00 |
| 19.05.2025 | 85,78 | 87,07 | 85,69 | 86,97 | 0,61% | 7.296.876,00 |
| 16.05.2025 | 86,13 | 86,45 | 85,84 | 86,44 | 0,38% | 6.506.996,00 |
| 15.05.2025 | 84,80 | 86,12 | 84,70 | 86,11 | 2,21% | 6.567.764,00 |
| 14.05.2025 | 85,10 | 85,11 | 84,09 | 84,25 | -1,01% | 5.684.923,00 |
| 13.05.2025 | 85,49 | 85,80 | 84,81 | 85,11 | -0,82% | 5.532.722,00 |
| 12.05.2025 | 84,45 | 86,25 | 84,06 | 85,81 | 2,79% | 7.720.307,00 |
| 09.05.2025 | 83,50 | 84,24 | 83,35 | 83,48 | -0,17% | 6.588.594,00 |
| 08.05.2025 | 83,45 | 84,58 | 83,16 | 83,62 | 0,55% | 6.252.546,00 |
| 07.05.2025 | 82,30 | 83,57 | 81,87 | 83,16 | 1,02% | 7.557.239,00 |
| 06.05.2025 | 83,34 | 83,46 | 82,04 | 82,32 | -1,35% | 7.415.781,00 |
| 05.05.2025 | 84,70 | 84,80 | 83,23 | 83,45 | -1,65% | 7.168.668,00 |
| 02.05.2025 | 84,48 | 85,07 | 83,88 | 84,85 | 1,54% | 5.727.613,00 |
| 01.05.2025 | 84,48 | 84,48 | 82,95 | 83,56 | -1,42% | 6.015.162,00 |
| 30.04.2025 | 84,98 | 85,00 | 83,68 | 84,76 | 0,19% | 7.469.756,00 |
| 29.04.2025 | 84,01 | 85,08 | 83,81 | 84,60 | 0,67% | 4.495.711,00 |
| 28.04.2025 | 84,55 | 84,88 | 83,38 | 84,04 | -0,14% | 4.513.541,00 |
| 25.04.2025 | 84,41 | 84,66 | 83,50 | 84,16 | -0,17% | 5.879.954,00 |
| 24.04.2025 | 83,93 | 84,54 | 83,26 | 84,30 | 0,66% | 5.958.950,00 |
| 23.04.2025 | 84,25 | 85,35 | 83,36 | 83,75 | 0,46% | 6.468.233,00 |
| 22.04.2025 | 82,79 | 83,62 | 82,50 | 83,37 | 1,92% | 5.284.905,00 |
| 21.04.2025 | 82,49 | 82,89 | 81,16 | 81,80 | -0,97% | 5.220.184,00 |
| 17.04.2025 | 82,51 | 83,32 | 82,12 | 82,60 | -0,12% | 5.940.495,00 |
| 16.04.2025 | 83,20 | 84,49 | 82,20 | 82,70 | 0,40% | 7.111.766,00 |
| 15.04.2025 | 84,72 | 84,73 | 82,22 | 82,37 | -2,20% | 5.829.510,00 |
| 14.04.2025 | 84,00 | 84,26 | 83,12 | 84,22 | 1,59% | 5.596.036,00 |
| 11.04.2025 | 83,16 | 83,44 | 81,18 | 82,90 | 0,44% | 8.014.039,00 |
| 10.04.2025 | 84,83 | 85,30 | 80,99 | 82,54 | -3,21% | 8.838.405,00 |
| 09.04.2025 | 80,26 | 85,50 | 79,55 | 85,28 | 4,15% | 11.981.144,00 |
| 08.04.2025 | 84,63 | 85,31 | 80,61 | 81,88 | -1,53% | 10.183.866,00 |
| 07.04.2025 | 81,44 | 85,37 | 80,58 | 83,15 | 0,33% | 12.129.086,00 |
| 04.04.2025 | 87,99 | 88,10 | 82,68 | 82,88 | -5,70% | 12.033.961,00 |
| 03.04.2025 | 88,41 | 89,54 | 87,69 | 87,89 | -1,09% | 7.663.140,00 |
| 02.04.2025 | 88,35 | 88,99 | 87,46 | 88,86 | 0,42% | 5.577.162,00 |
| 01.04.2025 | 88,79 | 89,59 | 88,21 | 88,49 | -1,52% | 7.059.601,00 |
| 31.03.2025 | 87,00 | 90,31 | 86,93 | 89,86 | 2,54% | 8.241.412,00 |
| 28.03.2025 | 87,85 | 88,38 | 87,23 | 87,63 | -1,52% | 6.320.312,00 |
| 27.03.2025 | 88,43 | 89,45 | 88,00 | 88,98 | 0,85% | 7.340.176,00 |
| 26.03.2025 | 88,63 | 89,16 | 88,02 | 88,23 | -0,41% | 7.466.403,00 |
| 25.03.2025 | 90,28 | 90,50 | 87,52 | 88,59 | -1,71% | 8.819.832,00 |
| 24.03.2025 | 90,69 | 90,84 | 89,70 | 90,13 | -0,22% | 5.420.539,00 |
| 21.03.2025 | 90,56 | 90,84 | 89,63 | 90,33 | -0,98% | 14.027.974,00 |
| 20.03.2025 | 92,00 | 92,00 | 90,29 | 91,22 | -0,71% | 10.469.565,00 |
| 19.03.2025 | 92,26 | 92,82 | 91,14 | 91,87 | -0,37% | 11.665.315,00 |
| 18.03.2025 | 93,67 | 93,72 | 91,74 | 92,21 | -1,22% | 12.259.291,00 |
| 17.03.2025 | 93,07 | 93,68 | 92,82 | 93,35 | 0,30% | 8.099.201,00 |
| 14.03.2025 | 92,31 | 93,30 | 92,12 | 93,07 | 0,80% | 7.788.807,00 |
| 13.03.2025 | 91,77 | 92,74 | 91,56 | 92,33 | 0,90% | 6.737.600,00 |
| 12.03.2025 | 92,89 | 93,00 | 90,35 | 91,51 | -1,90% | 6.301.000,00 |
| 11.03.2025 | 93,40 | 93,94 | 92,67 | 93,28 | -0,55% | 7.457.625,00 |
| 10.03.2025 | 93,68 | 96,25 | 93,55 | 93,80 | -0,74% | 10.771.734,00 |
| 07.03.2025 | 92,60 | 95,03 | 92,44 | 94,50 | 1,47% | 7.796.339,00 |
| 06.03.2025 | 93,00 | 93,98 | 92,09 | 93,13 | -0,99% | 5.339.821,00 |
| 05.03.2025 | 93,49 | 94,73 | 93,27 | 94,06 | 1,11% | 5.820.604,00 |
| 04.03.2025 | 94,67 | 95,57 | 92,95 | 93,03 | -1,35% | 7.644.253,00 |
| 03.03.2025 | 92,67 | 94,93 | 92,30 | 94,30 | 2,48% | 9.306.335,00 |
| 28.02.2025 | 91,55 | 92,40 | 90,30 | 92,02 | 1,41% | 7.685.318,00 |
| 27.02.2025 | 90,55 | 91,28 | 90,10 | 90,74 | 0,18% | 4.735.875,00 |
| 26.02.2025 | 90,47 | 91,19 | 90,00 | 90,58 | 0,11% | 5.108.476,00 |
| 25.02.2025 | 90,29 | 90,85 | 89,22 | 90,48 | 0,34% | 6.290.495,00 |
| 24.02.2025 | 89,56 | 91,07 | 89,12 | 90,17 | 0,26% | 7.158.499,00 |