82,595$
-0,13%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 87,64 | 91,15 | 87,58 | 89,94 | 2,27% | 11.762.989,00 |
| 20.02.2025 | 86,76 | 88,27 | 86,35 | 87,94 | 1,08% | 5.804.290,00 |
| 19.02.2025 | 86,00 | 87,17 | 85,70 | 87,00 | 1,08% | 8.972.062,00 |
| 18.02.2025 | 87,96 | 88,44 | 85,06 | 86,07 | -6,70% | 14.516.659,00 |
| 17.02.2025 | 92,20 | 92,31 | 91,98 | 92,26 | -0,60% | - |
| 14.02.2025 | 92,42 | 93,05 | 91,86 | 92,81 | 0,66% | 10.855.448,00 |
| 13.02.2025 | 91,33 | 92,48 | 90,87 | 92,20 | 0,93% | 5.990.974,00 |
| 12.02.2025 | 90,75 | 91,64 | 89,91 | 91,35 | 0,16% | 7.053.205,00 |
| 11.02.2025 | 90,62 | 91,47 | 90,50 | 91,20 | 0,40% | 6.535.110,00 |
| 10.02.2025 | 90,20 | 90,94 | 90,01 | 90,84 | 0,92% | 5.029.341,00 |
| 07.02.2025 | 91,12 | 91,17 | 89,55 | 90,01 | -0,89% | 6.349.592,00 |
| 06.02.2025 | 91,26 | 91,94 | 90,76 | 90,82 | -0,95% | 4.509.493,00 |
| 05.02.2025 | 91,28 | 92,07 | 90,68 | 91,69 | 0,79% | 5.181.172,00 |
| 04.02.2025 | 89,95 | 91,11 | 89,70 | 90,97 | 0,49% | 5.196.286,00 |
| 03.02.2025 | 90,27 | 91,21 | 89,25 | 90,53 | -0,32% | 5.800.340,00 |
| 31.01.2025 | 91,72 | 92,10 | 90,65 | 90,82 | -1,27% | 7.216.805,00 |
| 30.01.2025 | 91,63 | 92,82 | 91,46 | 91,99 | 0,63% | 5.101.862,00 |
| 29.01.2025 | 92,51 | 92,98 | 91,36 | 91,41 | -0,62% | 5.514.659,00 |
| 28.01.2025 | 92,46 | 93,08 | 91,67 | 91,98 | -0,52% | 7.961.373,00 |
| 27.01.2025 | 90,66 | 92,48 | 90,35 | 92,46 | 2,52% | 9.164.274,00 |
| 24.01.2025 | 89,11 | 90,30 | 88,82 | 90,19 | 1,05% | 7.349.517,00 |
| 23.01.2025 | 87,85 | 89,33 | 87,80 | 89,25 | 1,61% | 5.694.287,00 |
| 22.01.2025 | 88,24 | 88,46 | 87,42 | 87,84 | -0,61% | 5.222.894,00 |
| 21.01.2025 | 88,25 | 88,70 | 87,77 | 88,38 | 0,34% | 8.376.553,00 |
| 17.01.2025 | 87,25 | 88,63 | 87,05 | 88,08 | 1,06% | 9.578.891,00 |
| 16.01.2025 | 85,45 | 87,22 | 85,03 | 87,16 | 2,06% | 7.267.463,00 |
| 15.01.2025 | 83,92 | 85,89 | 83,92 | 85,40 | 0,18% | 12.261.139,00 |
| 14.01.2025 | 83,39 | 85,31 | 83,11 | 85,25 | 4,23% | 13.399.703,00 |
| 13.01.2025 | 80,87 | 82,12 | 80,01 | 81,79 | 1,40% | 6.487.705,00 |
| 10.01.2025 | 81,53 | 82,49 | 80,51 | 80,66 | -2,44% | 7.068.239,00 |
| 08.01.2025 | 80,41 | 83,22 | 80,35 | 82,68 | 3,52% | 11.154.164,00 |
| 07.01.2025 | 80,20 | 81,07 | 79,74 | 79,87 | 0,04% | 7.363.342,00 |
| 06.01.2025 | 80,63 | 81,14 | 79,66 | 79,84 | -1,37% | 7.886.375,00 |
| 03.01.2025 | 80,50 | 81,00 | 79,98 | 80,95 | 0,91% | 5.394.979,00 |
| 02.01.2025 | 80,37 | 80,67 | 79,86 | 80,22 | 0,43% | 5.575.206,00 |
| 31.12.2024 | 79,82 | 80,23 | 79,38 | 79,88 | 0,34% | 4.803.813,00 |
| 30.12.2024 | 80,20 | 80,37 | 79,29 | 79,61 | -1,40% | 5.136.445,00 |
| 27.12.2024 | 80,54 | 81,27 | 80,45 | 80,74 | -1,05% | 3.880.783,00 |
| 26.12.2024 | 81,31 | 81,77 | 81,22 | 81,60 | 0,07% | 3.320.029,00 |
| 24.12.2024 | 81,30 | 81,78 | 81,09 | 81,54 | 0,17% | 2.465.929,00 |
| 23.12.2024 | 80,69 | 81,60 | 80,42 | 81,40 | 0,46% | 7.421.726,00 |
| 20.12.2024 | 79,87 | 81,27 | 79,80 | 81,03 | 1,30% | 10.707.296,00 |
| 19.12.2024 | 79,80 | 80,59 | 79,52 | 79,99 | -0,05% | 7.191.234,00 |
| 18.12.2024 | 81,30 | 81,66 | 80,00 | 80,03 | -1,65% | 7.048.610,00 |
| 17.12.2024 | 80,96 | 82,29 | 80,69 | 81,37 | 0,02% | 8.021.428,00 |
| 16.12.2024 | 82,00 | 82,51 | 81,12 | 81,35 | -1,37% | 6.351.880,00 |
| 13.12.2024 | 82,84 | 82,94 | 81,88 | 82,48 | -0,30% | 4.301.567,00 |
| 12.12.2024 | 82,91 | 83,25 | 82,53 | 82,73 | -0,23% | 5.482.817,00 |
| 11.12.2024 | 83,40 | 83,97 | 82,89 | 82,92 | -0,79% | 6.125.595,00 |
| 10.12.2024 | 84,03 | 84,10 | 82,88 | 83,58 | -0,45% | 5.095.605,00 |
| 09.12.2024 | 84,00 | 84,41 | 83,66 | 83,96 | -0,06% | 5.015.090,00 |
| 06.12.2024 | 84,00 | 84,55 | 83,57 | 84,01 | -0,15% | 4.310.061,00 |
| 05.12.2024 | 84,77 | 85,34 | 84,00 | 84,14 | -1,38% | 6.967.690,00 |
| 04.12.2024 | 85,43 | 86,12 | 85,01 | 85,32 | -0,46% | 5.352.529,00 |
| 03.12.2024 | 86,53 | 86,53 | 85,48 | 85,71 | -0,96% | 4.979.401,00 |
| 02.12.2024 | 86,26 | 86,85 | 85,94 | 86,54 | 0,00% | 7.058.956,00 |
| 29.11.2024 | 85,72 | 86,75 | 85,53 | 86,54 | 0,31% | 3.543.192,00 |
| 27.11.2024 | 86,13 | 86,90 | 85,92 | 86,27 | 0,69% | 5.106.486,00 |
| 26.11.2024 | 86,34 | 86,56 | 85,02 | 85,68 | -0,08% | 5.702.542,00 |
| 25.11.2024 | 86,60 | 86,83 | 84,77 | 85,75 | -0,53% | 10.635.955,00 |
| 22.11.2024 | 84,79 | 86,30 | 84,62 | 86,21 | 1,73% | 6.532.130,00 |