Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 116,95 | 118,93 | 0,00 | 117,04 | -0,71% | - |
| 25.02.2021 | 118,46 | 118,73 | 0,00 | 117,88 | -0,73% | - |
| 24.02.2021 | 118,75 | 119,52 | 0,00 | 118,74 | 0,56% | - |
| 23.02.2021 | 118,52 | 119,60 | 118,08 | 118,08 | 2,07% | - |
| 22.02.2021 | 114,53 | 116,57 | 114,51 | 115,69 | 2,11% | - |
| 19.02.2021 | 114,64 | 114,65 | 112,63 | 113,30 | -1,83% | - |
| 18.02.2021 | 115,71 | 116,39 | 115,30 | 115,41 | -2,34% | - |
| 17.02.2021 | 118,18 | 118,59 | 0,00 | 118,17 | -1,25% | - |
| 16.02.2021 | 119,24 | 119,78 | 118,59 | 119,67 | -0,12% | - |
| 12.02.2021 | 119,25 | 119,91 | 118,74 | 119,81 | 0,90% | - |
| 11.02.2021 | 118,36 | 118,98 | 118,13 | 118,75 | 1,09% | - |
| 10.02.2021 | 117,88 | 117,99 | 0,00 | 117,47 | -0,36% | - |
| 09.02.2021 | 119,18 | 119,25 | 117,53 | 117,90 | -0,17% | - |
| 08.02.2021 | 118,26 | 118,66 | 0,00 | 118,11 | -0,33% | - |
| 05.02.2021 | 118,48 | 118,90 | 117,94 | 118,50 | 1,21% | - |
| 04.02.2021 | 115,45 | 117,48 | 115,03 | 117,08 | 3,85% | - |
| 03.02.2021 | 112,75 | 113,47 | 112,09 | 112,74 | -1,14% | - |
| 02.02.2021 | 114,04 | 114,05 | 114,02 | 114,04 | 2,61% | - |
| 01.02.2021 | 111,21 | 111,98 | 110,50 | 111,13 | -0,13% | - |
| 29.01.2021 | 113,48 | 113,58 | 111,22 | 111,27 | -3,06% | - |
| 28.01.2021 | 114,19 | 115,86 | 114,18 | 114,79 | 2,95% | - |
| 27.01.2021 | 114,83 | 115,14 | 0,00 | 111,50 | -4,50% | - |
| 26.01.2021 | 117,04 | 117,39 | 116,58 | 116,76 | -0,10% | - |
| 25.01.2021 | 116,84 | 116,97 | 115,86 | 116,88 | 0,06% | - |
| 22.01.2021 | 116,91 | 117,52 | 116,62 | 116,80 | -0,96% | - |
| 21.01.2021 | 117,98 | 118,35 | 117,11 | 117,93 | -1,23% | - |
| 20.01.2021 | 119,39 | 119,43 | 119,38 | 119,40 | 0,74% | - |
| 19.01.2021 | 118,97 | 118,98 | 117,64 | 118,52 | 1,59% | - |
| 15.01.2021 | 116,68 | 118,31 | 116,59 | 116,66 | -0,77% | - |
| 14.01.2021 | 118,29 | 119,29 | 117,55 | 117,57 | -1,03% | - |
| 13.01.2021 | 118,02 | 119,72 | 118,01 | 118,80 | 1,16% | - |
| 12.01.2021 | 117,52 | 117,52 | 117,41 | 117,43 | -0,87% | - |
| 11.01.2021 | 118,96 | 119,02 | 117,60 | 118,46 | -1,09% | - |
| 08.01.2021 | 119,06 | 119,79 | 118,38 | 119,77 | 0,89% | - |
| 07.01.2021 | 118,71 | 118,71 | 118,71 | 118,71 | -0,15% | - |
| 06.01.2021 | 118,77 | 119,48 | 0,00 | 118,89 | 1,75% | - |
| 05.01.2021 | 116,87 | 116,90 | 116,84 | 116,85 | 0,78% | - |
| 04.01.2021 | 117,25 | 117,37 | 114,45 | 115,95 | -1,00% | - |
| 31.12.2020 | 115,74 | 117,20 | 115,55 | 117,12 | 1,24% | - |
| 30.12.2020 | 116,15 | 116,37 | 115,27 | 115,69 | 0,04% | - |
| 29.12.2020 | 116,17 | 116,43 | 115,37 | 115,65 | 0,45% | - |
| 28.12.2020 | 115,51 | 115,71 | 114,76 | 115,13 | -1,68% | - |
| 24.12.2020 | 114,04 | 117,10 | 111,13 | 117,10 | 2,53% | - |
| 23.12.2020 | 114,29 | 115,04 | 114,03 | 114,22 | -0,41% | - |
| 22.12.2020 | 114,69 | 114,69 | 114,69 | 114,69 | 0,32% | - |
| 21.12.2020 | 112,98 | 114,95 | 112,72 | 114,32 | 1,09% | - |
| 18.12.2020 | 116,78 | 119,23 | 113,09 | 113,09 | -1,85% | - |
| 17.12.2020 | 114,65 | 115,37 | 114,59 | 115,22 | 0,13% | - |
| 16.12.2020 | 115,30 | 116,05 | 114,81 | 115,07 | 3,02% | - |
| 15.12.2020 | 114,53 | 123,88 | 111,69 | 111,69 | -0,47% | - |
| 14.12.2020 | 113,53 | 113,62 | 112,13 | 112,22 | -0,10% | - |
| 11.12.2020 | 111,95 | 112,66 | 111,52 | 112,33 | -0,38% | - |
| 10.12.2020 | 112,89 | 113,59 | 0,00 | 112,75 | -0,47% | - |
| 09.12.2020 | 112,18 | 113,45 | 111,62 | 113,29 | 0,68% | - |
| 08.12.2020 | 111,06 | 112,53 | 110,06 | 112,53 | 0,48% | - |
| 07.12.2020 | 112,79 | 116,02 | 111,99 | 111,99 | -1,51% | - |
| 04.12.2020 | 113,70 | 113,71 | 113,70 | 113,71 | 1,31% | - |
| 03.12.2020 | 112,82 | 113,41 | 112,12 | 112,24 | -0,32% | - |
| 02.12.2020 | 111,88 | 113,76 | 111,74 | 112,60 | 0,33% | - |
| 01.12.2020 | 114,58 | 114,74 | 111,93 | 112,24 | -1,07% | - |
| 30.11.2020 | 113,64 | 114,43 | 113,07 | 113,45 | -3,07% | - |
| 27.11.2020 | 114,14 | 117,04 | 113,31 | 117,04 | 3,26% | - |
| 25.11.2020 | 113,50 | 114,53 | 112,69 | 113,34 | -0,64% | - |
| 24.11.2020 | 114,05 | 114,08 | 114,03 | 114,07 | 2,71% | - |
| 23.11.2020 | 110,95 | 111,77 | 110,40 | 111,07 | 0,66% | - |
| 20.11.2020 | 109,83 | 110,89 | 109,58 | 110,34 | -0,59% | - |
| 19.11.2020 | 110,06 | 111,29 | 109,65 | 110,99 | 1,03% | - |
| 18.11.2020 | 110,52 | 110,89 | 109,73 | 109,85 | -0,23% | - |
| 17.11.2020 | 109,54 | 110,84 | 109,40 | 110,11 | -1,41% | - |
| 16.11.2020 | 111,57 | 111,69 | 111,53 | 111,69 | -0,64% | - |
| 13.11.2020 | 111,62 | 112,69 | 111,20 | 112,41 | 2,64% | - |
| 12.11.2020 | 110,16 | 111,03 | 108,85 | 109,52 | -0,68% | - |
| 11.11.2020 | 112,98 | 113,25 | 109,68 | 110,27 | -3,85% | - |
| 10.11.2020 | 0,00 | 114,91 | 0,00 | 114,68 | 1,15% | - |
| 09.11.2020 | 0,00 | 116,16 | 0,00 | 113,38 | 9,67% | - |
| 06.11.2020 | 98,84 | 104,46 | 98,84 | 103,38 | -0,57% | - |
| 05.11.2020 | 103,56 | 105,03 | 103,41 | 103,97 | 1,68% | - |
| 04.11.2020 | 103,42 | 104,94 | 102,13 | 102,25 | -0,99% | - |
| 03.11.2020 | 104,50 | 105,19 | 103,09 | 103,27 | 1,19% | - |
| 02.11.2020 | 0,00 | 102,95 | 0,00 | 102,06 | 1,93% | - |
| 30.10.2020 | 100,70 | 100,99 | 0,00 | 100,13 | -1,62% | - |
| 29.10.2020 | 101,44 | 103,02 | 101,10 | 101,77 | -0,75% | - |
| 28.10.2020 | 0,00 | 103,52 | 0,00 | 102,54 | -2,45% | - |
| 27.10.2020 | 107,71 | 107,80 | 104,90 | 105,11 | -2,44% | - |
| 26.10.2020 | 108,13 | 108,15 | 106,45 | 107,74 | -3,31% | - |
| 23.10.2020 | 0,00 | 112,49 | 0,00 | 111,43 | -0,38% | - |
| 22.10.2020 | 110,32 | 112,19 | 109,77 | 111,86 | 2,44% | - |
| 21.10.2020 | 109,27 | 110,33 | 109,11 | 109,20 | 0,06% | - |
| 20.10.2020 | 109,77 | 110,41 | 108,83 | 109,13 | 0,58% | - |
| 19.10.2020 | 111,22 | 111,56 | 108,16 | 108,50 | -1,46% | - |
| 16.10.2020 | 108,80 | 111,04 | 0,00 | 110,11 | 2,41% | - |
| 15.10.2020 | 107,05 | 108,20 | 106,96 | 107,52 | -0,04% | - |
| 14.10.2020 | 109,44 | 109,58 | 0,00 | 107,57 | 0,51% | - |
| 13.10.2020 | 108,42 | 108,58 | 106,55 | 107,02 | -1,92% | - |
| 12.10.2020 | 0,00 | 109,71 | 0,00 | 109,11 | 0,49% | - |
| 09.10.2020 | 108,71 | 108,77 | 107,99 | 108,58 | 0,76% | - |
| 08.10.2020 | 109,09 | 109,21 | 107,72 | 107,76 | 1,90% | - |
| 07.10.2020 | 104,14 | 106,32 | 104,00 | 105,75 | 2,25% | - |
| 06.10.2020 | 103,33 | 105,32 | 103,09 | 103,42 | -0,29% | - |
| 05.10.2020 | 0,00 | 104,11 | 0,00 | 103,72 | 1,53% | - |