81,020$
1,29%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.125.720,00 |
| 18.12.2024 | 81,30 | 81,66 | 80,00 | 80,03 | -1,65% | 6.682.742,00 |
| 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% | 6.001.529,00 |
| 13.12.2024 | 82,84 | 82,94 | 81,88 | 82,48 | -0,30% | 4.301.567,00 |
| 12.12.2024 | 82,90 | 83,25 | 82,53 | 82,73 | -0,23% | 4.747.652,00 |
| 11.12.2024 | 83,40 | 83,97 | 82,89 | 82,92 | -0,79% | 6.084.549,00 |
| 10.12.2024 | 84,03 | 84,10 | 82,88 | 83,58 | -0,45% | 5.084.189,00 |
| 09.12.2024 | 84,00 | 84,41 | 83,66 | 83,96 | -0,06% | 4.875.922,00 |
| 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% | 6.830.583,00 |
| 04.12.2024 | 85,43 | 86,12 | 85,01 | 85,32 | -0,46% | 5.350.036,00 |
| 03.12.2024 | 86,53 | 86,53 | 85,48 | 85,71 | -0,96% | 4.952.488,00 |
| 02.12.2024 | 86,26 | 86,85 | 85,94 | 86,54 | 0,00% | 6.842.338,00 |
| 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% | 5.261.771,00 |
| 25.11.2024 | 86,60 | 86,83 | 84,77 | 85,75 | -0,53% | 10.623.304,00 |
| 22.11.2024 | 84,79 | 86,30 | 84,62 | 86,21 | 1,72% | 6.532.130,00 |
| 21.11.2024 | 84,30 | 85,12 | 84,00 | 84,75 | 0,76% | 677.357,00 |
| 20.11.2024 | 84,86 | 84,98 | 83,55 | 84,11 | -1,05% | 7.278.674,00 |
| 19.11.2024 | 86,00 | 86,48 | 84,50 | 85,00 | -2,96% | 9.239.820,00 |
| 18.11.2024 | 87,50 | 88,72 | 87,00 | 87,59 | 0,07% | 10.331.367,00 |
| 15.11.2024 | 85,47 | 87,57 | 85,01 | 87,53 | 1,78% | 7.952.317,00 |
| 14.11.2024 | 87,95 | 88,15 | 85,90 | 86,00 | -2,24% | 6.370.201,00 |
| 13.11.2024 | 87,96 | 88,26 | 87,50 | 87,97 | -0,37% | 8.338.223,00 |
| 12.11.2024 | 88,27 | 88,82 | 87,80 | 88,30 | 0,03% | 4.613.211,00 |
| 11.11.2024 | 87,95 | 88,82 | 87,75 | 88,27 | 0,63% | 3.669.358,00 |
| 08.11.2024 | 88,36 | 88,69 | 87,57 | 87,72 | -0,45% | 8.137.674,00 |
| 07.11.2024 | 89,49 | 89,50 | 87,70 | 88,12 | -2,21% | 7.072.552,00 |
| 06.11.2024 | 91,87 | 92,03 | 88,90 | 90,11 | 0,48% | 6.178.864,00 |
| 05.11.2024 | 89,05 | 89,69 | 88,61 | 89,68 | 0,41% | 4.519.217,00 |
| 04.11.2024 | 90,03 | 90,52 | 89,22 | 89,31 | -0,84% | 3.782.832,00 |
| 01.11.2024 | 89,83 | 91,00 | 89,26 | 90,07 | 0,92% | 5.052.408,00 |
| 31.10.2024 | 89,83 | 89,93 | 88,99 | 89,25 | -1,38% | 6.856.842,00 |
| 30.10.2024 | 89,98 | 91,80 | 89,95 | 90,50 | 0,20% | 5.324.356,00 |
| 29.10.2024 | 90,37 | 91,43 | 90,31 | 90,32 | -0,31% | 5.136.234,00 |
| 28.10.2024 | 90,68 | 91,35 | 90,55 | 90,60 | 0,01% | 3.297.880,00 |
| 25.10.2024 | 91,14 | 91,60 | 90,13 | 90,59 | -0,44% | 3.446.977,00 |
| 24.10.2024 | 92,49 | 92,68 | 90,94 | 90,99 | -1,39% | 3.667.731,00 |
| 23.10.2024 | 90,74 | 92,39 | 90,68 | 92,27 | 1,26% | 6.536.094,00 |
| 22.10.2024 | 90,70 | 91,34 | 89,98 | 91,12 | 0,10% | 3.643.581,00 |
| 21.10.2024 | 92,00 | 92,05 | 90,78 | 91,03 | -1,31% | 4.402.354,00 |
| 18.10.2024 | 89,97 | 92,25 | 89,84 | 92,24 | 2,73% | 7.355.589,00 |
| 17.10.2024 | 90,15 | 90,15 | 89,63 | 89,79 | -0,22% | 5.313.841,00 |
| 16.10.2024 | 89,82 | 90,24 | 89,49 | 89,99 | 0,17% | 3.757.886,00 |
| 15.10.2024 | 90,05 | 90,50 | 89,44 | 89,84 | -0,19% | 4.173.757,00 |
| 14.10.2024 | 89,53 | 90,06 | 89,15 | 90,01 | 0,73% | 3.766.398,00 |
| 11.10.2024 | 88,98 | 89,59 | 88,91 | 89,36 | 0,57% | 4.482.912,00 |
| 10.10.2024 | 89,26 | 89,44 | 88,79 | 88,85 | 0,57% | 3.216.392,00 |
| 09.10.2024 | 87,96 | 88,44 | 87,67 | 88,35 | 0,24% | 2.602.627,00 |
| 08.10.2024 | 87,32 | 88,56 | 87,23 | 88,14 | 1,26% | 4.197.675,00 |
| 07.10.2024 | 87,86 | 87,98 | 86,88 | 87,04 | -1,38% | 3.644.055,00 |
| 04.10.2024 | 87,96 | 88,29 | 87,21 | 88,26 | 0,56% | 3.598.594,00 |
| 03.10.2024 | 89,02 | 89,24 | 87,66 | 87,77 | -1,51% | 3.361.629,00 |
| 02.10.2024 | 89,54 | 89,69 | 88,99 | 89,12 | -0,98% | 4.403.340,00 |
| 01.10.2024 | 90,25 | 90,35 | 89,21 | 90,00 | -0,03% | 4.528.470,00 |
| 30.09.2024 | 89,50 | 90,10 | 89,02 | 90,03 | 0,79% | 4.697.601,00 |
| 27.09.2024 | 89,36 | 90,02 | 89,11 | 89,32 | -0,15% | 5.232.492,00 |
| 26.09.2024 | 89,08 | 89,57 | 88,51 | 89,45 | 0,07% | 6.300.662,00 |
| 25.09.2024 | 90,17 | 90,40 | 89,19 | 89,39 | -0,41% | 3.940.980,00 |
| 24.09.2024 | 89,73 | 90,29 | 89,15 | 89,76 | -0,11% | 6.587.927,00 |
| 23.09.2024 | 89,54 | 90,05 | 89,01 | 89,86 | 0,58% | 6.073.873,00 |
| 20.09.2024 | 89,48 | 89,59 | 88,74 | 89,34 | -0,15% | 25.452.927,00 |
| 19.09.2024 | 88,69 | 89,95 | 88,55 | 89,47 | 1,52% | 7.891.887,00 |
| 18.09.2024 | 88,03 | 88,51 | 87,67 | 88,13 | -0,56% | 6.425.088,00 |
| 17.09.2024 | 90,00 | 90,24 | 88,04 | 88,63 | -1,64% | 7.005.831,00 |
| 16.09.2024 | 90,00 | 90,24 | 89,44 | 90,11 | 0,12% | 5.592.599,00 |
| 13.09.2024 | 90,06 | 90,52 | 89,89 | 90,00 | 0,00% | 5.209.364,00 |
| 12.09.2024 | 90,26 | 90,56 | 89,20 | 90,00 | -0,39% | 4.686.017,00 |
| 11.09.2024 | 90,67 | 90,67 | 88,82 | 90,35 | -0,70% | 5.473.129,00 |
| 10.09.2024 | 90,76 | 91,12 | 90,20 | 90,99 | 0,41% | 5.626.241,00 |
| 09.09.2024 | 90,00 | 91,15 | 89,88 | 90,62 | 0,81% | 8.631.462,00 |
| 06.09.2024 | 89,72 | 90,54 | 89,30 | 89,89 | 0,56% | 7.116.627,00 |
| 05.09.2024 | 91,16 | 91,18 | 89,10 | 89,39 | -1,80% | 6.753.880,00 |
| 04.09.2024 | 88,80 | 91,49 | 88,80 | 91,03 | 2,33% | 7.550.846,00 |
| 03.09.2024 | 88,27 | 89,36 | 88,07 | 88,96 | 0,43% | 4.500.264,00 |
| 30.08.2024 | 88,33 | 88,60 | 87,23 | 88,58 | 0,44% | 7.940.126,00 |
| 29.08.2024 | 88,89 | 88,94 | 88,02 | 88,19 | -0,16% | 4.910.053,00 |
| 28.08.2024 | 88,97 | 89,14 | 87,95 | 88,33 | -0,53% | 4.111.173,00 |
| 27.08.2024 | 89,56 | 89,72 | 88,08 | 88,80 | -0,60% | 4.164.989,00 |
| 26.08.2024 | 88,60 | 90,13 | 88,12 | 89,34 | 1,12% | 5.931.331,00 |
| 23.08.2024 | 88,26 | 88,50 | 87,71 | 88,35 | 0,59% | 4.843.533,00 |
| 22.08.2024 | 87,91 | 89,24 | 87,55 | 87,83 | 0,33% | 8.422.449,00 |
| 21.08.2024 | 85,93 | 87,57 | 85,87 | 87,54 | 2,53% | 9.188.601,00 |
| 20.08.2024 | 84,00 | 87,70 | 83,28 | 85,38 | 0,66% | 10.235.583,00 |
| 19.08.2024 | 84,68 | 85,29 | 84,49 | 84,82 | 0,26% | 7.024.883,00 |
| 16.08.2024 | 84,03 | 84,74 | 83,80 | 84,60 | 1,14% | 5.374.797,00 |
| 15.08.2024 | 82,56 | 84,03 | 82,17 | 83,65 | 2,34% | 6.704.141,00 |
| 14.08.2024 | 81,42 | 81,86 | 80,78 | 81,74 | -0,64% | 5.524.586,00 |
| 13.08.2024 | 81,41 | 82,37 | 81,11 | 82,27 | 1,33% | 3.624.518,00 |
| 12.08.2024 | 82,03 | 82,06 | 80,81 | 81,19 | -1,04% | 3.347.171,00 |
| 09.08.2024 | 82,28 | 82,40 | 81,50 | 82,04 | -0,21% | 3.094.299,00 |
| 08.08.2024 | 81,23 | 82,62 | 80,91 | 82,21 | 1,38% | 4.086.875,00 |
| 07.08.2024 | 80,81 | 82,74 | 80,55 | 81,09 | 0,38% | 5.593.258,00 |
| 06.08.2024 | 80,46 | 81,68 | 79,92 | 80,78 | 0,56% | 5.507.222,00 |
| 05.08.2024 | 80,82 | 81,81 | 80,21 | 80,33 | -1,45% | 7.501.550,00 |
| 02.08.2024 | 81,04 | 81,89 | 80,32 | 81,51 | 1,27% | 5.057.940,00 |
| 01.08.2024 | 80,69 | 81,09 | 79,38 | 80,49 | 0,21% | 4.818.191,00 |