74,155€
-0,44%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,46 | 74,76 | 74,05 | 74,73 | 0,34% | - |
| 08.05.2025 | 74,09 | 75,13 | 73,35 | 74,48 | 1,53% | 2.507,00 |
| 07.05.2025 | 72,58 | 73,72 | 72,20 | 73,36 | 1,38% | 4.614,00 |
| 06.05.2025 | 73,32 | 74,07 | 72,36 | 72,36 | -1,88% | 2.459,00 |
| 05.05.2025 | 74,90 | 75,30 | 73,75 | 73,75 | -1,64% | 3.556,00 |
| 02.05.2025 | 73,98 | 74,98 | 73,36 | 74,98 | 0,36% | 12.192,00 |
| 30.04.2025 | 73,89 | 74,78 | 73,89 | 74,71 | 0,07% | 1.754,00 |
| 29.04.2025 | 73,98 | 74,80 | 73,36 | 74,66 | 1,81% | 2.718,00 |
| 28.04.2025 | 74,50 | 75,08 | 73,20 | 73,33 | -0,74% | 2.574,00 |
| 25.04.2025 | 74,84 | 74,91 | 73,45 | 73,88 | -0,24% | 2.006,00 |
| 24.04.2025 | 73,79 | 74,27 | 72,50 | 74,06 | 0,27% | 7.528,00 |
| 23.04.2025 | 74,45 | 75,03 | 73,25 | 73,86 | 1,19% | 6.134,00 |
| 22.04.2025 | 70,59 | 72,99 | 70,59 | 72,99 | 0,68% | 9.002,00 |
| 17.04.2025 | 73,09 | 73,49 | 72,33 | 72,50 | -0,28% | 1.923,00 |
| 16.04.2025 | 72,10 | 74,16 | 71,75 | 72,70 | -0,98% | 11.130,00 |
| 15.04.2025 | 74,20 | 74,87 | 73,42 | 73,42 | -0,62% | 2.930,00 |
| 14.04.2025 | 73,79 | 74,60 | 71,50 | 73,88 | 1,25% | 6.099,00 |
| 11.04.2025 | 73,45 | 74,99 | 71,68 | 72,97 | -0,84% | 4.482,00 |
| 10.04.2025 | 78,10 | 78,24 | 72,90 | 73,59 | -5,45% | 3.346,00 |
| 09.04.2025 | 72,80 | 77,83 | 72,12 | 77,83 | 3,50% | 10.567,00 |
| 08.04.2025 | 77,15 | 77,75 | 75,14 | 75,20 | -1,30% | 7.217,00 |
| 07.04.2025 | 72,00 | 76,88 | 69,50 | 76,19 | 0,45% | 7.127,00 |
| 04.04.2025 | 77,51 | 79,98 | 75,79 | 75,85 | -5,39% | 12.705,00 |
| 03.04.2025 | 79,00 | 80,42 | 78,01 | 80,17 | -1,47% | 6.080,00 |
| 02.04.2025 | 82,04 | 82,04 | 80,80 | 81,37 | -0,88% | 4.023,00 |
| 01.04.2025 | 82,90 | 83,54 | 81,94 | 82,09 | -0,92% | 7.022,00 |
| 31.03.2025 | 80,52 | 82,85 | 79,47 | 82,85 | 2,07% | 10.205,00 |
| 28.03.2025 | 81,79 | 82,10 | 80,55 | 81,17 | -1,39% | 3.663,00 |
| 27.03.2025 | 82,05 | 83,59 | 81,30 | 82,31 | 0,09% | 5.883,00 |
| 26.03.2025 | 81,96 | 82,60 | 81,21 | 82,24 | 0,55% | 7.173,00 |
| 25.03.2025 | 83,28 | 83,68 | 81,13 | 81,79 | -1,85% | 7.898,00 |
| 24.03.2025 | 83,73 | 83,94 | 83,10 | 83,33 | -0,11% | 7.707,00 |
| 21.03.2025 | 84,02 | 84,21 | 82,81 | 83,42 | -0,60% | 3.040,00 |
| 20.03.2025 | 84,70 | 85,01 | 83,61 | 83,92 | -0,27% | 2.732,00 |
| 19.03.2025 | 84,33 | 85,20 | 83,74 | 84,15 | 0,04% | 21.734,00 |
| 18.03.2025 | 85,24 | 85,66 | 84,12 | 84,12 | -1,33% | 36.632,00 |
| 17.03.2025 | 84,83 | 85,74 | 84,81 | 85,25 | -0,28% | 4.772,00 |
| 14.03.2025 | 85,45 | 85,68 | 84,53 | 85,49 | 0,33% | 1.479,00 |
| 13.03.2025 | 83,63 | 85,27 | 83,37 | 85,21 | 1,74% | 2.516,00 |
| 12.03.2025 | 85,92 | 86,40 | 83,26 | 83,75 | -2,47% | 4.642,00 |
| 11.03.2025 | 86,23 | 86,65 | 84,86 | 85,87 | -0,66% | 6.029,00 |
| 10.03.2025 | 86,66 | 88,38 | 86,42 | 86,44 | -1,06% | 4.758,00 |
| 07.03.2025 | 86,97 | 87,61 | 85,11 | 87,37 | 1,16% | 8.504,00 |
| 06.03.2025 | 87,51 | 87,69 | 85,50 | 86,37 | -1,16% | 7.083,00 |
| 05.03.2025 | 87,55 | 88,30 | 86,40 | 87,38 | -0,34% | 4.665,00 |
| 04.03.2025 | 89,79 | 90,71 | 87,68 | 87,68 | -1,96% | 3.521,00 |
| 03.03.2025 | 88,37 | 90,45 | 87,82 | 89,43 | 0,71% | 3.991,00 |
| 28.02.2025 | 87,09 | 88,80 | 87,00 | 88,80 | 2,17% | 3.965,00 |
| 27.02.2025 | 86,69 | 87,63 | 86,41 | 86,91 | 0,10% | 2.831,00 |
| 26.02.2025 | 86,49 | 86,82 | 85,91 | 86,82 | 1,02% | 3.471,00 |
| 25.02.2025 | 85,99 | 86,56 | 85,19 | 85,94 | -0,42% | 3.093,00 |
| 24.02.2025 | 85,88 | 86,85 | 85,30 | 86,30 | 0,64% | 3.795,00 |
| 21.02.2025 | 83,70 | 86,22 | 83,54 | 85,75 | 2,29% | 4.505,00 |
| 20.02.2025 | 83,45 | 83,95 | 82,56 | 83,83 | 1,10% | 4.495,00 |
| 19.02.2025 | 82,22 | 83,11 | 82,00 | 82,92 | 0,75% | 5.116,00 |
| 18.02.2025 | 88,70 | 90,59 | 81,36 | 82,30 | -6,21% | 22.073,00 |
| 17.02.2025 | 88,50 | 88,71 | 87,25 | 87,75 | -0,85% | 2.965,00 |
| 14.02.2025 | 88,21 | 88,50 | 87,63 | 88,50 | 0,23% | 3.397,00 |
| 13.02.2025 | 87,59 | 88,49 | 87,36 | 88,30 | 0,68% | 3.358,00 |
| 12.02.2025 | 87,81 | 88,04 | 87,19 | 87,70 | 0,00% | 2.310,00 |
| 11.02.2025 | 87,89 | 88,40 | 87,14 | 87,70 | -0,48% | 3.283,00 |
| 10.02.2025 | 87,07 | 88,16 | 86,84 | 88,12 | 1,43% | 6.122,00 |
| 07.02.2025 | 87,45 | 87,80 | 86,88 | 86,88 | -0,81% | 5.638,00 |
| 06.02.2025 | 88,24 | 88,87 | 87,53 | 87,59 | -0,68% | 3.723,00 |
| 05.02.2025 | 87,14 | 88,41 | 87,00 | 88,19 | 0,69% | 3.070,00 |
| 04.02.2025 | 87,72 | 87,95 | 86,56 | 87,59 | -0,48% | 19.056,00 |
| 03.02.2025 | 87,92 | 88,14 | 86,64 | 88,01 | 0,53% | 5.606,00 |
| 31.01.2025 | 88,98 | 88,98 | 87,50 | 87,55 | -0,94% | 4.592,00 |
| 30.01.2025 | 88,00 | 89,00 | 87,49 | 88,38 | 0,55% | 2.138,00 |
| 29.01.2025 | 89,00 | 89,50 | 87,90 | 87,90 | -0,24% | 21.505,00 |
| 28.01.2025 | 88,36 | 89,06 | 88,00 | 88,11 | -0,09% | 3.948,00 |
| 27.01.2025 | 85,68 | 88,19 | 85,20 | 88,19 | 2,67% | 8.010,00 |
| 24.01.2025 | 85,53 | 86,00 | 84,81 | 85,90 | 0,26% | 5.772,00 |
| 23.01.2025 | 84,49 | 85,68 | 84,32 | 85,68 | 1,37% | 4.060,00 |
| 22.01.2025 | 84,73 | 85,17 | 84,01 | 84,52 | -0,32% | 2.520,00 |
| 21.01.2025 | 84,45 | 85,59 | 84,45 | 84,79 | 0,68% | 5.729,00 |
| 20.01.2025 | 85,43 | 85,72 | 84,21 | 84,22 | -2,12% | 3.473,00 |
| 17.01.2025 | 84,89 | 86,15 | 84,43 | 86,04 | 1,88% | 5.676,00 |
| 16.01.2025 | 83,25 | 84,45 | 82,71 | 84,45 | 1,47% | 6.121,00 |
| 15.01.2025 | 82,78 | 83,23 | 81,34 | 83,23 | 0,85% | 6.724,00 |
| 14.01.2025 | 80,85 | 82,90 | 80,11 | 82,53 | 2,98% | 6.332,00 |
| 13.01.2025 | 78,59 | 80,14 | 78,44 | 80,14 | 1,73% | 3.621,00 |
| 10.01.2025 | 80,07 | 80,60 | 78,78 | 78,78 | -2,58% | 4.742,00 |
| 09.01.2025 | 80,30 | 81,33 | 79,49 | 80,87 | 0,58% | 2.574,00 |
| 08.01.2025 | 77,16 | 80,60 | 77,10 | 80,40 | 3,94% | 5.811,00 |
| 07.01.2025 | 76,74 | 78,04 | 76,21 | 77,35 | 0,57% | 2.584,00 |
| 06.01.2025 | 78,61 | 78,61 | 76,91 | 76,91 | -1,88% | 4.201,00 |
| 03.01.2025 | 77,99 | 78,90 | 77,73 | 78,38 | 0,49% | 37.231,00 |
| 02.01.2025 | 77,00 | 78,20 | 77,00 | 78,00 | 1,29% | 5.381,00 |
| 30.12.2024 | 77,07 | 77,59 | 77,01 | 77,01 | -0,41% | 2.049,00 |
| 27.12.2024 | 77,52 | 78,10 | 77,33 | 77,33 | -0,95% | 4.617,00 |
| 23.12.2024 | 77,99 | 78,21 | 77,35 | 78,07 | 0,61% | 6.413,00 |
| 20.12.2024 | 76,97 | 77,72 | 76,53 | 77,60 | 0,15% | 3.712,00 |
| 19.12.2024 | 77,04 | 77,56 | 76,44 | 77,48 | -0,44% | 10.748,00 |
| 18.12.2024 | 77,86 | 78,18 | 77,36 | 77,82 | 0,52% | 5.081,00 |
| 17.12.2024 | 77,16 | 78,22 | 76,78 | 77,42 | 0,16% | 7.729,00 |
| 16.12.2024 | 78,56 | 78,95 | 77,30 | 77,30 | -1,67% | 5.943,00 |
| 13.12.2024 | 79,20 | 79,29 | 78,13 | 78,61 | -0,49% | 5.706,00 |
| 12.12.2024 | 78,87 | 79,42 | 78,51 | 79,00 | -0,06% | 5.057,00 |
| 11.12.2024 | 79,53 | 79,99 | 79,05 | 79,05 | -0,87% | 3.016,00 |