87,540€
-0,95%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 79,35 | 79,77 | 78,98 | 79,74 | 0,40% | 15.673,00 |
| 09.12.2024 | 79,51 | 79,73 | 79,03 | 79,42 | -0,15% | 6.556,00 |
| 06.12.2024 | 79,39 | 79,94 | 79,13 | 79,54 | -0,05% | 4.079,00 |
| 05.12.2024 | 81,01 | 81,26 | 79,58 | 79,58 | -2,04% | 3.286,00 |
| 04.12.2024 | 81,59 | 82,12 | 81,08 | 81,24 | -0,40% | 3.702,00 |
| 03.12.2024 | 82,50 | 82,73 | 81,43 | 81,57 | -1,04% | 5.672,00 |
| 02.12.2024 | 81,78 | 82,67 | 81,77 | 82,43 | 0,88% | 4.252,00 |
| 29.11.2024 | 82,68 | 82,68 | 81,02 | 81,71 | -1,38% | 3.425,00 |
| 28.11.2024 | 82,04 | 82,90 | 81,26 | 82,85 | 1,09% | 3.432,00 |
| 27.11.2024 | 81,89 | 82,14 | 81,10 | 81,96 | 0,26% | 2.519,00 |
| 26.11.2024 | 81,27 | 82,36 | 81,17 | 81,75 | 0,07% | 4.913,00 |
| 25.11.2024 | 83,06 | 83,17 | 81,01 | 81,69 | -1,19% | 4.718,00 |
| 22.11.2024 | 81,17 | 82,79 | 80,53 | 82,67 | 2,39% | 3.288,00 |
| 21.11.2024 | 79,66 | 81,16 | 79,58 | 80,74 | 1,11% | 3.175,00 |
| 20.11.2024 | 80,62 | 81,83 | 79,51 | 79,85 | -0,42% | 6.123,00 |
| 19.11.2024 | 83,12 | 83,78 | 79,86 | 80,19 | -3,61% | 5.030,00 |
| 18.11.2024 | 83,06 | 83,60 | 82,30 | 83,19 | 0,23% | 12.953,00 |
| 15.11.2024 | 81,31 | 83,00 | 80,80 | 83,00 | 1,05% | 6.008,00 |
| 14.11.2024 | 83,42 | 84,08 | 81,80 | 82,14 | -0,90% | 3.024,00 |
| 13.11.2024 | 82,80 | 83,42 | 82,61 | 82,89 | -0,44% | 5.352,00 |
| 12.11.2024 | 82,79 | 83,52 | 82,65 | 83,26 | 0,66% | 1.988,00 |
| 11.11.2024 | 82,09 | 83,30 | 82,01 | 82,71 | 1,04% | 5.841,00 |
| 08.11.2024 | 81,64 | 82,52 | 81,25 | 81,86 | 0,29% | 3.224,00 |
| 07.11.2024 | 84,15 | 84,59 | 81,13 | 81,62 | -2,61% | 6.269,00 |
| 06.11.2024 | 84,39 | 85,62 | 82,90 | 83,81 | 2,39% | 8.251,00 |
| 05.11.2024 | 82,34 | 82,38 | 81,50 | 81,85 | -0,51% | 3.431,00 |
| 04.11.2024 | 83,65 | 83,65 | 82,07 | 82,27 | -1,44% | 8.779,00 |
| 01.11.2024 | 82,03 | 83,77 | 82,03 | 83,47 | 1,20% | 2.532,00 |
| 31.10.2024 | 83,11 | 83,76 | 82,00 | 82,48 | -1,06% | 1.742,00 |
| 30.10.2024 | 83,30 | 83,65 | 83,01 | 83,36 | -0,22% | 4.291,00 |
| 29.10.2024 | 83,93 | 84,41 | 83,54 | 83,54 | -0,27% | 3.319,00 |
| 28.10.2024 | 84,08 | 84,40 | 83,65 | 83,77 | -0,07% | 5.444,00 |
| 25.10.2024 | 84,84 | 84,86 | 83,22 | 83,83 | -0,26% | 2.483,00 |
| 24.10.2024 | 85,51 | 85,99 | 84,03 | 84,05 | -1,73% | 2.889,00 |
| 23.10.2024 | 83,95 | 85,53 | 83,95 | 85,53 | 1,22% | 4.556,00 |
| 22.10.2024 | 84,10 | 84,50 | 83,37 | 84,50 | 0,28% | 4.570,00 |
| 21.10.2024 | 84,75 | 85,26 | 84,00 | 84,26 | -0,59% | 8.142,00 |
| 18.10.2024 | 82,10 | 84,87 | 82,10 | 84,76 | 2,11% | 6.777,00 |
| 17.10.2024 | 82,97 | 83,18 | 82,67 | 83,01 | 0,08% | 5.311,00 |
| 16.10.2024 | 82,44 | 83,00 | 82,10 | 82,94 | 0,69% | 5.229,00 |
| 15.10.2024 | 82,84 | 82,99 | 82,26 | 82,37 | -0,07% | 6.647,00 |
| 14.10.2024 | 81,61 | 82,50 | 81,61 | 82,43 | 0,72% | 8.338,00 |
| 11.10.2024 | 81,34 | 81,89 | 80,83 | 81,84 | 0,54% | 3.570,00 |
| 10.10.2024 | 80,46 | 81,99 | 80,46 | 81,40 | 0,78% | 6.753,00 |
| 09.10.2024 | 80,51 | 80,77 | 79,95 | 80,77 | 0,96% | 6.922,00 |
| 08.10.2024 | 79,22 | 80,35 | 79,03 | 80,00 | 0,78% | 1.873,00 |
| 07.10.2024 | 80,39 | 80,62 | 79,29 | 79,38 | -1,22% | 2.848,00 |
| 04.10.2024 | 79,51 | 80,36 | 79,51 | 80,36 | 0,45% | 3.057,00 |
| 03.10.2024 | 80,53 | 80,69 | 79,87 | 80,00 | -0,87% | 1.276,00 |
| 02.10.2024 | 81,19 | 81,63 | 80,70 | 80,70 | -0,57% | 1.612,00 |
| 01.10.2024 | 80,89 | 81,50 | 80,64 | 81,16 | 0,82% | 1.701,00 |
| 30.09.2024 | 79,99 | 80,50 | 79,79 | 80,50 | 0,44% | 3.402,00 |
| 27.09.2024 | 79,72 | 80,64 | 79,24 | 80,15 | 0,41% | 5.835,00 |
| 26.09.2024 | 79,68 | 80,93 | 79,28 | 79,82 | -0,67% | 4.220,00 |
| 25.09.2024 | 80,00 | 80,57 | 79,83 | 80,36 | 0,24% | 4.386,00 |
| 24.09.2024 | 80,95 | 81,00 | 80,02 | 80,17 | -0,74% | 2.459,00 |
| 23.09.2024 | 80,34 | 81,03 | 80,01 | 80,77 | 1,06% | 5.441,00 |
| 20.09.2024 | 79,89 | 80,69 | 79,67 | 79,92 | -0,49% | 3.682,00 |
| 19.09.2024 | 79,68 | 80,55 | 79,15 | 80,31 | 1,70% | 3.833,00 |
| 18.09.2024 | 79,91 | 79,92 | 78,66 | 78,97 | -0,60% | 2.445,00 |
| 17.09.2024 | 80,81 | 81,14 | 79,35 | 79,45 | -1,85% | 5.019,00 |
| 16.09.2024 | 81,24 | 81,29 | 80,45 | 80,95 | -0,54% | 2.289,00 |
| 13.09.2024 | 81,13 | 81,58 | 81,01 | 81,39 | 0,04% | 1.536,00 |
| 12.09.2024 | 82,01 | 82,43 | 80,87 | 81,36 | -0,49% | 6.561,00 |
| 11.09.2024 | 82,31 | 82,55 | 80,80 | 81,76 | -0,80% | 3.843,00 |
| 10.09.2024 | 82,07 | 82,42 | 81,82 | 82,42 | 0,51% | 2.091,00 |
| 09.09.2024 | 80,90 | 82,38 | 80,90 | 82,00 | 1,07% | 5.048,00 |