74,610€
0,26%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,92 | 74,68 | 73,47 | 74,57 | 0,20% | 5.024,00 |
| 18.04.2024 | 74,34 | 74,42 | 73,67 | 74,42 | 0,39% | 2.650,00 |
| 17.04.2024 | 74,70 | 75,02 | 74,05 | 74,13 | -0,54% | 3.205,00 |
| 16.04.2024 | 75,60 | 75,88 | 74,12 | 74,53 | -1,22% | 9.377,00 |
| 15.04.2024 | 75,48 | 76,60 | 75,18 | 75,45 | 0,21% | 4.341,00 |
| 12.04.2024 | 76,51 | 77,89 | 74,77 | 75,29 | -1,75% | 5.985,00 |
| 11.04.2024 | 76,39 | 77,35 | 76,07 | 76,63 | -0,05% | 4.283,00 |
| 10.04.2024 | 77,23 | 77,40 | 76,20 | 76,67 | -0,63% | 8.158,00 |
| 09.04.2024 | 76,47 | 77,21 | 76,10 | 77,15 | 0,99% | 4.848,00 |
| 08.04.2024 | 77,83 | 78,33 | 76,10 | 76,39 | -2,13% | 5.169,00 |
| 05.04.2024 | 77,58 | 78,95 | 77,02 | 78,05 | 0,89% | 2.825,00 |
| 04.04.2024 | 78,50 | 78,72 | 77,35 | 77,36 | -1,35% | 3.555,00 |
| 03.04.2024 | 78,93 | 79,44 | 78,25 | 78,42 | -0,87% | 2.249,00 |
| 02.04.2024 | 80,69 | 81,03 | 78,93 | 79,11 | -2,06% | 7.318,00 |
| 28.03.2024 | 80,09 | 81,14 | 80,08 | 80,77 | 0,82% | 7.242,00 |
| 27.03.2024 | 77,60 | 80,37 | 77,08 | 80,11 | 3,59% | 5.786,00 |
| 26.03.2024 | 76,76 | 77,42 | 76,44 | 77,33 | 0,76% | 4.719,00 |
| 25.03.2024 | 76,62 | 76,93 | 76,32 | 76,75 | -0,14% | 6.854,00 |
| 22.03.2024 | 77,27 | 77,47 | 76,72 | 76,86 | -0,07% | 3.877,00 |
| 21.03.2024 | 76,72 | 77,23 | 76,32 | 76,91 | -0,05% | 3.869,00 |
| 20.03.2024 | 77,56 | 77,75 | 76,72 | 76,95 | -0,62% | 3.182,00 |
| 19.03.2024 | 76,90 | 77,58 | 76,52 | 77,43 | 0,60% | 4.353,00 |
| 18.03.2024 | 77,00 | 77,27 | 76,51 | 76,97 | 0,29% | 8.216,00 |
| 15.03.2024 | 77,51 | 77,98 | 76,06 | 76,75 | -0,99% | 6.259,00 |
| 14.03.2024 | 77,74 | 78,10 | 76,96 | 77,52 | -0,24% | 3.319,00 |
| 13.03.2024 | 78,36 | 79,00 | 77,45 | 77,71 | -0,84% | 3.312,00 |
| 12.03.2024 | 78,31 | 78,81 | 77,80 | 78,37 | 0,09% | 3.039,00 |
| 11.03.2024 | 77,67 | 78,42 | 77,32 | 78,30 | 0,60% | 4.696,00 |
| 08.03.2024 | 77,78 | 78,71 | 77,57 | 77,83 | 0,15% | 3.224,00 |
| 07.03.2024 | 78,36 | 79,30 | 77,36 | 77,71 | -0,92% | 5.264,00 |
| 06.03.2024 | 77,91 | 78,67 | 77,68 | 78,43 | 0,68% | 5.340,00 |
| 05.03.2024 | 77,79 | 79,05 | 77,66 | 77,90 | -0,54% | 4.866,00 |
| 04.03.2024 | 76,98 | 78,34 | 76,32 | 78,32 | 1,49% | 4.239,00 |
| 01.03.2024 | 77,10 | 77,48 | 76,41 | 77,17 | -0,21% | 4.590,00 |
| 29.02.2024 | 77,00 | 77,47 | 76,35 | 77,33 | 0,62% | 3.043,00 |
| 28.02.2024 | 77,37 | 78,00 | 76,80 | 76,85 | -0,58% | 5.280,00 |
| 27.02.2024 | 77,05 | 77,62 | 76,68 | 77,30 | 0,29% | 1.793,00 |
| 26.02.2024 | 78,50 | 79,48 | 76,94 | 77,08 | -2,76% | 5.528,00 |
| 23.02.2024 | 78,52 | 79,43 | 78,32 | 79,27 | 0,88% | 5.791,00 |
| 22.02.2024 | 79,45 | 80,08 | 78,09 | 78,58 | -1,08% | 10.593,00 |
| 21.02.2024 | 79,24 | 80,10 | 78,29 | 79,44 | 0,21% | 3.967,00 |
| 20.02.2024 | 78,73 | 82,98 | 76,36 | 79,27 | 0,67% | 9.329,00 |
| 19.02.2024 | 78,24 | 79,08 | 77,16 | 78,74 | 0,63% | 5.672,00 |
| 16.02.2024 | 78,32 | 79,53 | 78,23 | 78,25 | -0,55% | 2.933,00 |
| 15.02.2024 | 78,12 | 78,94 | 77,64 | 78,68 | 0,92% | 5.000,00 |
| 14.02.2024 | 77,98 | 78,66 | 77,60 | 77,96 | -0,03% | 8.078,00 |
| 13.02.2024 | 78,95 | 79,32 | 77,69 | 77,98 | -1,35% | 9.322,00 |
| 12.02.2024 | 78,73 | 79,12 | 78,33 | 79,05 | 0,38% | 3.270,00 |
| 09.02.2024 | 79,78 | 80,34 | 78,30 | 78,75 | -1,55% | 4.561,00 |
| 08.02.2024 | 80,87 | 81,24 | 79,35 | 79,99 | -1,15% | 3.834,00 |
| 07.02.2024 | 81,59 | 81,92 | 80,80 | 80,92 | -0,80% | 3.699,00 |
| 06.02.2024 | 80,80 | 81,70 | 80,29 | 81,57 | 0,93% | 4.861,00 |
| 05.02.2024 | 81,05 | 81,71 | 80,82 | 80,82 | -0,58% | 6.653,00 |
| 02.02.2024 | 81,03 | 81,65 | 80,55 | 81,29 | 0,37% | 4.319,00 |
| 01.02.2024 | 81,62 | 81,76 | 80,11 | 80,99 | -0,10% | 3.257,00 |
| 31.01.2024 | 80,42 | 82,12 | 80,04 | 81,07 | 1,00% | 4.486,00 |
| 30.01.2024 | 80,71 | 80,86 | 79,80 | 80,27 | -0,57% | 3.841,00 |
| 29.01.2024 | 79,50 | 80,73 | 79,12 | 80,73 | 1,32% | 5.521,00 |
| 26.01.2024 | 78,75 | 79,69 | 78,68 | 79,68 | 0,71% | 2.212,00 |
| 25.01.2024 | 78,02 | 79,13 | 77,50 | 79,12 | 1,62% | 3.189,00 |
| 24.01.2024 | 79,61 | 79,98 | 77,78 | 77,86 | -2,19% | 5.215,00 |
| 23.01.2024 | 79,21 | 80,45 | 78,95 | 79,60 | 0,11% | 4.476,00 |
| 22.01.2024 | 79,38 | 80,23 | 79,02 | 79,51 | 0,15% | 5.567,00 |
| 19.01.2024 | 79,27 | 79,84 | 78,79 | 79,39 | -0,03% | 4.854,00 |
| 18.01.2024 | 78,90 | 80,16 | 78,80 | 79,41 | 0,51% | 4.643,00 |
| 17.01.2024 | 79,43 | 79,97 | 78,75 | 79,01 | -0,77% | 3.004,00 |
| 16.01.2024 | 79,29 | 80,64 | 78,78 | 79,62 | 0,33% | 7.380,00 |
| 15.01.2024 | 79,40 | 79,60 | 79,00 | 79,36 | -0,60% | 5.257,00 |
| 12.01.2024 | 79,33 | 80,86 | 79,11 | 79,84 | 0,54% | 4.444,00 |
| 11.01.2024 | 79,41 | 79,78 | 78,79 | 79,41 | -0,09% | 5.211,00 |
| 10.01.2024 | 79,73 | 80,02 | 78,80 | 79,48 | 0,32% | 4.225,00 |
| 09.01.2024 | 78,76 | 80,44 | 78,62 | 79,23 | 0,20% | 8.794,00 |
| 08.01.2024 | 77,08 | 79,15 | 76,96 | 79,07 | 2,26% | 5.574,00 |
| 05.01.2024 | 76,90 | 77,56 | 76,33 | 77,32 | 0,80% | 2.620,00 |
| 04.01.2024 | 76,20 | 76,93 | 75,73 | 76,71 | 0,63% | 3.401,00 |
| 03.01.2024 | 75,53 | 76,69 | 75,26 | 76,23 | 0,73% | 3.119,00 |
| 02.01.2024 | 74,70 | 76,53 | 74,58 | 75,68 | 1,23% | 4.152,00 |
| 29.12.2023 | 74,90 | 74,98 | 74,30 | 74,76 | -0,01% | 5.116,00 |
| 28.12.2023 | 74,34 | 74,90 | 73,98 | 74,77 | 0,88% | 3.281,00 |
| 27.12.2023 | 74,48 | 74,78 | 73,88 | 74,12 | -0,35% | 4.454,00 |
| 22.12.2023 | 74,30 | 74,96 | 74,11 | 74,38 | -0,27% | 4.203,00 |
| 21.12.2023 | 73,66 | 74,62 | 73,49 | 74,58 | 1,10% | 5.916,00 |
| 20.12.2023 | 74,74 | 75,26 | 73,70 | 73,77 | -1,32% | 5.135,00 |
| 19.12.2023 | 75,39 | 76,18 | 74,52 | 74,76 | -1,76% | 8.139,00 |
| 18.12.2023 | 75,82 | 76,83 | 75,34 | 76,10 | 0,37% | 3.715,00 |
| 15.12.2023 | 75,98 | 76,63 | 75,48 | 75,82 | 0,00% | 6.735,00 |
| 14.12.2023 | 75,20 | 77,00 | 74,25 | 75,82 | 0,77% | 6.513,00 |
| 13.12.2023 | 74,30 | 75,24 | 73,65 | 75,24 | 1,51% | 6.908,00 |
| 12.12.2023 | 74,00 | 74,38 | 73,55 | 74,12 | 0,19% | 3.808,00 |
| 11.12.2023 | 73,92 | 74,52 | 73,34 | 73,98 | 0,42% | 5.375,00 |
| 08.12.2023 | 73,78 | 74,41 | 73,46 | 73,67 | 0,03% | 4.510,00 |
| 07.12.2023 | 73,36 | 73,87 | 72,48 | 73,65 | 0,33% | 4.908,00 |
| 06.12.2023 | 73,10 | 73,50 | 72,69 | 73,41 | 0,55% | 3.595,00 |
| 05.12.2023 | 73,43 | 73,80 | 72,85 | 73,01 | -0,75% | 9.556,00 |
| 04.12.2023 | 73,51 | 74,39 | 73,38 | 73,56 | 0,08% | 4.866,00 |
| 01.12.2023 | 72,74 | 73,64 | 72,46 | 73,50 | 0,91% | 6.638,00 |
| 30.11.2023 | 72,22 | 72,86 | 71,75 | 72,84 | 1,36% | 5.410,00 |
| 29.11.2023 | 71,60 | 72,62 | 71,38 | 71,86 | 0,25% | 2.285,00 |
| 28.11.2023 | 72,21 | 72,32 | 71,41 | 71,68 | -0,58% | 4.865,00 |
| 27.11.2023 | 71,87 | 72,50 | 71,60 | 72,10 | 0,03% | 6.205,00 |