78,710$
0,32%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 78,62 | 79,45 | 78,32 | 78,70 | 0,31% | 4.573.379,00 |
| 25.07.2024 | 79,63 | 81,46 | 78,40 | 78,46 | -1,89% | 6.339.118,00 |
| 24.07.2024 | 79,58 | 80,36 | 78,93 | 79,97 | 0,72% | 5.231.189,00 |
| 23.07.2024 | 79,45 | 79,66 | 78,81 | 79,40 | 0,13% | 5.021.814,00 |
| 22.07.2024 | 79,55 | 80,08 | 79,08 | 79,30 | -0,23% | 5.904.240,00 |
| 19.07.2024 | 81,58 | 81,67 | 79,41 | 79,48 | -2,13% | 9.292.752,00 |
| 18.07.2024 | 80,45 | 83,63 | 80,08 | 81,21 | -0,06% | 8.426.825,00 |
| 17.07.2024 | 77,95 | 81,56 | 77,94 | 81,26 | 4,05% | 9.555.465,00 |
| 16.07.2024 | 77,04 | 78,20 | 76,68 | 78,10 | 1,32% | 6.748.410,00 |
| 15.07.2024 | 77,82 | 78,01 | 76,96 | 77,08 | -1,12% | 4.434.580,00 |
| 12.07.2024 | 78,20 | 78,66 | 77,82 | 77,95 | -0,15% | 5.661.443,00 |
| 11.07.2024 | 77,43 | 78,21 | 77,19 | 78,07 | 1,31% | 5.920.908,00 |
| 10.07.2024 | 76,84 | 77,09 | 76,33 | 77,06 | 0,23% | 6.692.501,00 |
| 09.07.2024 | 76,84 | 76,99 | 75,96 | 76,88 | 0,05% | 5.963.698,00 |
| 08.07.2024 | 77,43 | 77,60 | 76,58 | 76,84 | -0,99% | 5.554.205,00 |
| 05.07.2024 | 77,07 | 77,93 | 76,70 | 77,61 | 0,57% | 4.370.078,00 |
| 03.07.2024 | 77,32 | 77,75 | 77,09 | 77,17 | -0,26% | 2.838.401,00 |
| 02.07.2024 | 76,85 | 77,50 | 76,52 | 77,37 | 0,32% | 6.565.674,00 |
| 01.07.2024 | 78,40 | 79,38 | 76,93 | 77,12 | -2,02% | 6.467.229,00 |
| 28.06.2024 | 78,74 | 79,27 | 78,26 | 78,71 | -0,78% | 8.917.219,00 |
| 27.06.2024 | 80,00 | 80,07 | 78,71 | 79,33 | -0,90% | 7.764.753,00 |
| 26.06.2024 | 79,50 | 80,23 | 79,17 | 80,05 | -0,45% | 5.736.922,00 |
| 25.06.2024 | 81,19 | 81,24 | 79,71 | 80,41 | -0,78% | 5.318.061,00 |
| 24.06.2024 | 81,76 | 81,98 | 80,74 | 81,04 | -0,73% | 6.773.275,00 |
| 21.06.2024 | 80,17 | 81,71 | 79,93 | 81,64 | 1,83% | 11.096.007,00 |
| 20.06.2024 | 79,16 | 80,35 | 78,95 | 80,17 | 0,53% | 6.862.716,00 |
| 18.06.2024 | 79,92 | 80,35 | 79,17 | 79,75 | -0,25% | 7.012.073,00 |
| 17.06.2024 | 80,26 | 80,50 | 79,26 | 79,95 | -1,35% | 5.390.739,00 |
| 14.06.2024 | 81,15 | 81,54 | 80,52 | 81,04 | -0,76% | 3.688.958,00 |
| 13.06.2024 | 82,00 | 82,00 | 80,85 | 81,66 | -0,69% | 5.922.407,00 |
| 12.06.2024 | 82,27 | 82,93 | 81,92 | 82,23 | 0,34% | 4.821.324,00 |
| 11.06.2024 | 83,04 | 83,04 | 81,87 | 81,95 | -1,43% | 5.340.022,00 |
| 10.06.2024 | 83,72 | 83,95 | 82,61 | 83,14 | -1,11% | 4.906.621,00 |
| 07.06.2024 | 82,25 | 84,22 | 82,16 | 84,07 | 2,10% | 7.038.909,00 |
| 06.06.2024 | 82,43 | 82,97 | 81,86 | 82,34 | 0,04% | 7.366.555,00 |
| 05.06.2024 | 83,10 | 83,18 | 81,73 | 82,31 | -1,15% | 6.888.013,00 |
| 04.06.2024 | 81,78 | 83,38 | 81,51 | 83,27 | 1,40% | 6.241.559,00 |
| 03.06.2024 | 81,51 | 82,47 | 81,12 | 82,12 | 0,92% | 6.123.799,00 |
| 31.05.2024 | 80,72 | 81,48 | 80,62 | 81,37 | 0,96% | 11.406.030,00 |
| 30.05.2024 | 80,97 | 81,40 | 80,46 | 80,60 | -1,09% | 8.839.070,00 |
| 29.05.2024 | 81,34 | 81,94 | 80,75 | 81,49 | -0,62% | 7.434.185,00 |
| 28.05.2024 | 82,13 | 82,74 | 81,87 | 82,00 | -0,35% | 7.420.105,00 |
| 24.05.2024 | 80,99 | 82,35 | 80,88 | 82,29 | 1,12% | 8.732.273,00 |
| 23.05.2024 | 83,57 | 84,11 | 81,22 | 81,38 | -5,11% | 10.700.337,00 |
| 22.05.2024 | 84,88 | 85,90 | 84,88 | 85,76 | 0,69% | 8.061.784,00 |
| 21.05.2024 | 84,54 | 85,29 | 84,50 | 85,17 | 0,78% | 4.128.554,00 |
| 20.05.2024 | 85,42 | 85,85 | 84,45 | 84,51 | -1,64% | 5.490.071,00 |
| 17.05.2024 | 85,83 | 86,17 | 85,10 | 85,92 | 0,33% | 8.236.275,00 |
| 16.05.2024 | 84,74 | 85,72 | 84,61 | 85,64 | 1,09% | 5.506.604,00 |
| 15.05.2024 | 84,69 | 84,89 | 83,69 | 84,72 | 0,50% | 6.227.061,00 |
| 14.05.2024 | 83,73 | 84,61 | 83,62 | 84,30 | 0,93% | 4.053.155,00 |
| 13.05.2024 | 83,10 | 83,85 | 83,07 | 83,52 | 0,82% | 4.950.691,00 |
| 10.05.2024 | 83,00 | 83,06 | 82,28 | 82,84 | 0,10% | 4.217.841,00 |
| 09.05.2024 | 81,66 | 82,78 | 81,57 | 82,76 | 1,48% | 5.545.134,00 |
| 08.05.2024 | 81,48 | 82,02 | 81,37 | 81,55 | -0,43% | 4.159.638,00 |
| 07.05.2024 | 82,18 | 82,28 | 81,67 | 81,90 | 0,17% | 4.906.836,00 |
| 06.05.2024 | 82,52 | 82,56 | 81,26 | 81,76 | 0,09% | 3.676.174,00 |
| 03.05.2024 | 81,07 | 81,92 | 81,01 | 81,69 | 0,95% | 4.987.236,00 |
| 02.05.2024 | 81,44 | 81,73 | 80,13 | 80,92 | 0,04% | 6.220.818,00 |
| 01.05.2024 | 79,99 | 81,73 | 79,99 | 80,89 | 0,81% | 5.249.307,00 |
| 30.04.2024 | 80,02 | 80,68 | 79,76 | 80,24 | -0,77% | 6.223.571,00 |
| 29.04.2024 | 79,62 | 81,12 | 79,52 | 80,86 | 1,40% | 6.029.644,00 |
| 26.04.2024 | 79,40 | 79,85 | 78,95 | 79,74 | 0,62% | 5.024.880,00 |
| 25.04.2024 | 80,04 | 80,35 | 78,78 | 79,25 | -1,41% | 5.583.197,00 |
| 24.04.2024 | 80,77 | 80,83 | 80,01 | 80,38 | -1,12% | 5.028.122,00 |
| 23.04.2024 | 80,96 | 81,34 | 80,62 | 81,29 | 0,89% | 5.236.780,00 |
| 22.04.2024 | 79,87 | 80,90 | 79,40 | 80,57 | 1,37% | 4.955.518,00 |
| 19.04.2024 | 79,53 | 79,64 | 79,09 | 79,48 | 0,37% | 6.756.950,00 |
| 18.04.2024 | 79,25 | 79,30 | 78,43 | 79,19 | 0,14% | 6.063.267,00 |
| 17.04.2024 | 79,41 | 79,85 | 78,95 | 79,08 | -0,21% | 5.454.317,00 |
| 16.04.2024 | 80,34 | 80,49 | 78,79 | 79,25 | -1,22% | 7.075.422,00 |
| 15.04.2024 | 80,96 | 81,50 | 79,87 | 80,23 | 0,12% | 7.500.241,00 |
| 12.04.2024 | 81,74 | 81,79 | 79,56 | 80,13 | -2,48% | 6.562.831,00 |
| 11.04.2024 | 82,92 | 83,06 | 82,12 | 82,17 | -0,19% | 5.218.652,00 |
| 10.04.2024 | 82,85 | 83,29 | 81,83 | 82,33 | -1,75% | 6.185.350,00 |
| 09.04.2024 | 83,38 | 83,83 | 83,00 | 83,80 | 1,07% | 5.592.632,00 |
| 08.04.2024 | 84,26 | 84,35 | 82,48 | 82,91 | -1,95% | 8.698.566,00 |
| 05.04.2024 | 83,44 | 84,68 | 83,10 | 84,56 | 0,76% | 4.935.938,00 |
| 04.04.2024 | 85,34 | 85,40 | 83,75 | 83,92 | -1,27% | 6.796.540,00 |
| 03.04.2024 | 85,47 | 85,73 | 84,73 | 85,00 | -0,23% | 5.692.860,00 |
| 02.04.2024 | 86,86 | 86,91 | 84,95 | 85,20 | -2,09% | 5.955.510,00 |
| 01.04.2024 | 86,84 | 87,18 | 86,43 | 87,02 | -0,15% | 4.568.716,00 |
| 28.03.2024 | 87,10 | 87,73 | 86,93 | 87,15 | 0,26% | 7.579.459,00 |
| 27.03.2024 | 84,19 | 87,03 | 84,10 | 86,92 | 3,85% | 8.208.297,00 |
| 26.03.2024 | 83,50 | 83,87 | 83,05 | 83,70 | 0,55% | 4.698.735,00 |
| 25.03.2024 | 82,81 | 83,40 | 82,72 | 83,24 | 0,19% | 5.470.481,00 |
| 22.03.2024 | 83,70 | 83,86 | 82,93 | 83,08 | -0,40% | 5.181.488,00 |
| 21.03.2024 | 83,57 | 83,99 | 83,09 | 83,41 | -0,75% | 6.039.435,00 |
| 20.03.2024 | 83,75 | 84,18 | 83,54 | 84,04 | -0,08% | 4.157.945,00 |
| 19.03.2024 | 83,69 | 84,15 | 83,30 | 84,11 | 0,54% | 4.859.450,00 |
| 18.03.2024 | 83,80 | 84,06 | 83,34 | 83,66 | 0,11% | 4.758.879,00 |
| 15.03.2024 | 83,44 | 84,01 | 82,82 | 83,57 | -0,97% | 17.082.112,00 |
| 14.03.2024 | 84,52 | 84,71 | 83,99 | 84,39 | -0,81% | 7.217.349,00 |
| 13.03.2024 | 86,01 | 86,35 | 84,79 | 85,08 | -0,77% | 5.083.043,00 |
| 12.03.2024 | 85,15 | 86,09 | 84,90 | 85,74 | 0,28% | 4.559.596,00 |
| 11.03.2024 | 84,54 | 85,63 | 84,54 | 85,50 | 0,43% | 5.495.419,00 |
| 08.03.2024 | 85,48 | 86,27 | 84,92 | 85,13 | -0,02% | 6.561.312,00 |
| 07.03.2024 | 86,00 | 86,43 | 84,68 | 85,15 | -0,47% | 6.057.703,00 |
| 06.03.2024 | 84,73 | 85,80 | 84,60 | 85,55 | 1,12% | 5.646.023,00 |
| 05.03.2024 | 85,44 | 85,84 | 84,30 | 84,60 | -0,54% | 4.848.321,00 |