79,460$
0,34%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.065.702,00 |
| 17.04.2024 | 79,41 | 79,85 | 78,95 | 79,08 | -0,21% | 5.640.094,00 |
| 16.04.2024 | 80,34 | 80,49 | 78,79 | 79,25 | -1,22% | 7.674.490,00 |
| 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% | 5.241.326,00 |
| 10.04.2024 | 82,85 | 83,29 | 81,83 | 82,33 | -1,75% | 6.509.396,00 |
| 09.04.2024 | 83,38 | 83,83 | 83,00 | 83,80 | 1,07% | 5.681.094,00 |
| 08.04.2024 | 84,26 | 84,35 | 82,48 | 82,91 | -1,95% | 8.725.417,00 |
| 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% | 6.797.059,00 |
| 03.04.2024 | 85,47 | 85,73 | 84,73 | 85,00 | -0,23% | 5.887.405,00 |
| 02.04.2024 | 86,86 | 86,91 | 84,95 | 85,20 | -2,09% | 6.007.243,00 |
| 01.04.2024 | 86,84 | 87,18 | 86,43 | 87,02 | -0,15% | 4.727.418,00 |
| 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% | 8.220.106,00 |
| 26.03.2024 | 83,50 | 83,87 | 83,05 | 83,70 | 0,55% | 4.806.870,00 |
| 25.03.2024 | 82,81 | 83,40 | 82,72 | 83,24 | 0,19% | 5.481.262,00 |
| 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% | 6.233.826,00 |
| 20.03.2024 | 83,75 | 84,18 | 83,54 | 84,04 | -0,08% | 4.191.688,00 |
| 19.03.2024 | 83,69 | 84,15 | 83,30 | 84,11 | 0,54% | 4.903.025,00 |
| 18.03.2024 | 83,80 | 84,06 | 83,34 | 83,66 | 0,11% | 4.783.947,00 |
| 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% | 7.836.207,00 |
| 13.03.2024 | 86,01 | 86,35 | 84,79 | 85,08 | -0,77% | 5.908.339,00 |
| 12.03.2024 | 85,15 | 86,09 | 84,90 | 85,74 | 0,28% | 4.562.160,00 |
| 11.03.2024 | 84,54 | 85,63 | 84,54 | 85,50 | 0,43% | 5.539.055,00 |
| 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% | 6.177.553,00 |
| 06.03.2024 | 84,73 | 85,80 | 84,60 | 85,55 | 1,12% | 6.048.456,00 |
| 05.03.2024 | 85,44 | 85,84 | 84,30 | 84,60 | -0,54% | 5.073.742,00 |
| 04.03.2024 | 83,60 | 85,11 | 83,24 | 85,06 | 1,75% | 5.553.111,00 |
| 01.03.2024 | 83,42 | 83,85 | 82,65 | 83,60 | 0,29% | 4.266.698,00 |
| 29.02.2024 | 83,53 | 83,77 | 82,79 | 83,36 | 0,00% | 8.893.093,00 |
| 28.02.2024 | 83,63 | 83,83 | 83,23 | 83,36 | -0,57% | 4.755.340,00 |
| 27.02.2024 | 83,46 | 84,18 | 83,14 | 83,84 | 0,20% | 4.546.366,00 |
| 26.02.2024 | 85,56 | 85,56 | 83,48 | 83,67 | -2,33% | 5.974.145,00 |
| 23.02.2024 | 85,33 | 85,95 | 84,86 | 85,67 | 0,72% | 4.707.655,00 |
| 22.02.2024 | 85,77 | 85,87 | 84,48 | 85,06 | -0,98% | 9.824.939,00 |
| 21.02.2024 | 86,53 | 86,53 | 84,84 | 85,90 | 0,06% | 6.877.145,00 |
| 20.02.2024 | 86,96 | 87,22 | 82,59 | 85,85 | 1,69% | 11.771.448,00 |
| 16.02.2024 | 84,49 | 85,74 | 84,11 | 84,42 | -0,35% | 10.848.637,00 |
| 15.02.2024 | 83,83 | 85,01 | 83,76 | 84,72 | 1,24% | 4.867.874,00 |
| 14.02.2024 | 83,67 | 84,35 | 83,24 | 83,68 | 0,11% | 4.934.627,00 |
| 13.02.2024 | 84,57 | 85,00 | 83,13 | 83,59 | -1,74% | 7.579.609,00 |
| 12.02.2024 | 84,63 | 85,33 | 84,38 | 85,07 | 0,09% | 5.892.373,00 |
| 09.02.2024 | 86,08 | 86,16 | 84,46 | 84,99 | -1,38% | 8.843.539,00 |
| 08.02.2024 | 86,55 | 86,76 | 85,39 | 86,18 | -1,12% | 5.938.152,00 |
| 07.02.2024 | 88,05 | 88,25 | 87,04 | 87,16 | -0,66% | 4.740.113,00 |
| 06.02.2024 | 87,08 | 87,84 | 86,87 | 87,74 | 1,14% | 4.667.164,00 |
| 05.02.2024 | 87,58 | 87,78 | 86,74 | 86,75 | -1,00% | 4.083.640,00 |
| 02.02.2024 | 87,46 | 88,14 | 87,06 | 87,63 | -0,52% | 5.052.031,00 |
| 01.02.2024 | 87,36 | 88,54 | 86,70 | 88,09 | 0,63% | 4.319.952,00 |
| 31.01.2024 | 88,29 | 89,18 | 87,52 | 87,54 | 0,66% | 10.357.900,00 |
| 30.01.2024 | 87,46 | 87,56 | 86,51 | 86,97 | -0,54% | 5.760.184,00 |
| 29.01.2024 | 86,30 | 87,48 | 86,13 | 87,44 | 1,04% | 7.144.745,00 |
| 26.01.2024 | 86,19 | 86,60 | 85,63 | 86,54 | 0,87% | 6.784.389,00 |
| 25.01.2024 | 85,26 | 85,83 | 84,60 | 85,79 | 1,26% | 5.557.802,00 |
| 24.01.2024 | 86,18 | 86,32 | 84,67 | 84,72 | -1,88% | 6.035.159,00 |
| 23.01.2024 | 86,86 | 87,36 | 85,61 | 86,34 | -0,15% | 5.060.433,00 |
| 22.01.2024 | 86,59 | 87,37 | 86,28 | 86,47 | -0,02% | 6.015.862,00 |
| 19.01.2024 | 86,26 | 86,71 | 85,72 | 86,49 | 0,23% | 4.819.293,00 |
| 18.01.2024 | 86,85 | 87,14 | 86,08 | 86,29 | 0,28% | 7.203.739,00 |
| 17.01.2024 | 86,20 | 86,82 | 85,67 | 86,05 | -0,57% | 6.956.156,00 |
| 16.01.2024 | 86,96 | 87,18 | 86,25 | 86,54 | -1,01% | 5.398.297,00 |
| 12.01.2024 | 87,60 | 88,73 | 87,26 | 87,42 | 0,38% | 5.969.191,00 |
| 11.01.2024 | 87,09 | 87,28 | 86,36 | 87,09 | 0,01% | 5.099.477,00 |
| 10.01.2024 | 86,50 | 87,53 | 86,36 | 87,08 | 0,48% | 4.980.830,00 |
| 09.01.2024 | 86,43 | 88,04 | 86,30 | 86,66 | 0,10% | 7.223.200,00 |
| 08.01.2024 | 84,80 | 86,72 | 84,31 | 86,57 | 2,36% | 7.867.239,00 |
| 05.01.2024 | 83,71 | 85,01 | 83,52 | 84,57 | 0,76% | 5.107.573,00 |
| 04.01.2024 | 83,15 | 84,22 | 82,98 | 83,93 | 0,88% | 5.621.962,00 |
| 03.01.2024 | 82,94 | 83,78 | 82,14 | 83,20 | 0,43% | 6.182.663,00 |
| 02.01.2024 | 82,11 | 83,79 | 81,97 | 82,84 | 0,56% | 5.425.992,00 |
| 29.12.2023 | 82,53 | 82,90 | 82,14 | 82,38 | -0,42% | 3.847.619,00 |
| 28.12.2023 | 82,28 | 83,04 | 82,22 | 82,73 | 0,38% | 3.297.037,00 |
| 27.12.2023 | 82,08 | 82,49 | 82,04 | 82,42 | 0,15% | 4.041.661,00 |
| 26.12.2023 | 81,96 | 82,52 | 81,64 | 82,30 | 0,46% | 2.954.845,00 |
| 22.12.2023 | 82,25 | 82,74 | 81,54 | 81,92 | -0,05% | 3.426.685,00 |
| 21.12.2023 | 80,87 | 82,10 | 80,81 | 81,96 | 1,67% | 7.440.627,00 |
| 20.12.2023 | 81,81 | 81,88 | 80,57 | 80,61 | -1,78% | 7.257.568,00 |
| 19.12.2023 | 82,17 | 82,78 | 81,78 | 82,07 | -1,19% | 5.060.919,00 |
| 18.12.2023 | 82,96 | 83,48 | 82,58 | 83,06 | 0,54% | 6.447.294,00 |
| 15.12.2023 | 83,08 | 83,29 | 82,30 | 82,61 | -0,98% | 12.388.931,00 |
| 14.12.2023 | 82,76 | 84,73 | 82,66 | 83,43 | 1,87% | 9.680.767,00 |
| 13.12.2023 | 79,72 | 81,92 | 79,50 | 81,90 | 2,27% | 6.304.717,00 |
| 12.12.2023 | 80,05 | 80,22 | 79,22 | 80,08 | 0,45% | 5.263.373,00 |
| 11.12.2023 | 79,33 | 80,07 | 79,33 | 79,72 | 0,47% | 5.598.881,00 |
| 08.12.2023 | 79,60 | 79,85 | 79,28 | 79,35 | -0,25% | 6.241.007,00 |
| 07.12.2023 | 79,21 | 79,72 | 78,74 | 79,55 | 0,65% | 5.251.028,00 |
| 06.12.2023 | 78,86 | 79,14 | 78,48 | 79,04 | 0,28% | 5.319.573,00 |
| 05.12.2023 | 79,55 | 79,63 | 78,66 | 78,82 | -1,18% | 4.818.911,00 |
| 04.12.2023 | 79,56 | 80,23 | 79,41 | 79,76 | -0,29% | 6.206.376,00 |
| 01.12.2023 | 79,09 | 80,08 | 78,76 | 79,99 | 0,91% | 5.101.999,00 |
| 30.11.2023 | 78,93 | 79,31 | 78,20 | 79,27 | 0,52% | 6.219.373,00 |
| 29.11.2023 | 78,75 | 79,77 | 78,61 | 78,86 | 0,29% | 4.260.440,00 |
| 28.11.2023 | 78,90 | 79,05 | 78,40 | 78,63 | -0,47% | 4.972.439,00 |
| 27.11.2023 | 78,77 | 79,31 | 78,24 | 79,00 | 0,04% | 7.252.935,00 |