75,630€
0,27%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 75,69 | 75,97 | 75,13 | 75,64 | 0,28% | - |
| 02.05.2024 | 75,58 | 76,18 | 74,88 | 75,43 | -0,07% | 2.974,00 |
| 30.04.2024 | 75,49 | 75,77 | 74,76 | 75,48 | 0,00% | 3.464,00 |
| 29.04.2024 | 74,70 | 75,65 | 74,26 | 75,48 | 1,34% | 1.709,00 |
| 26.04.2024 | 74,14 | 74,48 | 73,88 | 74,48 | 0,66% | 3.077,00 |
| 25.04.2024 | 74,80 | 75,09 | 73,61 | 73,99 | -1,58% | 3.551,00 |
| 24.04.2024 | 75,95 | 76,40 | 74,93 | 75,18 | -0,88% | 2.645,00 |
| 23.04.2024 | 75,83 | 75,88 | 75,11 | 75,85 | 0,33% | 2.145,00 |
| 22.04.2024 | 74,63 | 75,80 | 74,63 | 75,60 | 1,49% | 2.496,00 |
| 19.04.2024 | 73,94 | 74,65 | 73,47 | 74,49 | 0,66% | 5.024,00 |
| 18.04.2024 | 74,34 | 74,34 | 73,70 | 74,00 | -0,11% | 2.650,00 |
| 17.04.2024 | 74,20 | 74,86 | 74,08 | 74,08 | -1,02% | 3.205,00 |
| 16.04.2024 | 75,60 | 75,88 | 74,27 | 74,84 | -0,87% | 9.377,00 |
| 15.04.2024 | 75,61 | 76,55 | 75,27 | 75,50 | 0,67% | 4.341,00 |
| 12.04.2024 | 76,51 | 77,73 | 74,80 | 75,00 | -2,71% | 5.985,00 |
| 11.04.2024 | 76,49 | 77,15 | 76,21 | 77,09 | 0,84% | 4.283,00 |
| 10.04.2024 | 77,36 | 77,40 | 76,35 | 76,45 | -0,93% | 8.158,00 |
| 09.04.2024 | 76,47 | 77,17 | 76,10 | 77,17 | 0,89% | 4.848,00 |
| 08.04.2024 | 77,83 | 78,33 | 76,17 | 76,49 | -2,05% | 5.169,00 |
| 05.04.2024 | 77,46 | 78,95 | 77,17 | 78,09 | 0,88% | 2.825,00 |
| 04.04.2024 | 78,63 | 78,72 | 77,40 | 77,41 | -1,24% | 3.555,00 |
| 03.04.2024 | 79,09 | 79,26 | 78,26 | 78,38 | -0,71% | 2.249,00 |
| 02.04.2024 | 80,69 | 80,99 | 78,94 | 78,94 | -2,13% | 7.318,00 |
| 28.03.2024 | 80,20 | 81,02 | 80,08 | 80,66 | 0,42% | 7.292,00 |
| 27.03.2024 | 77,60 | 80,32 | 77,08 | 80,32 | 4,39% | 5.786,00 |
| 26.03.2024 | 76,76 | 77,08 | 76,44 | 76,94 | 0,52% | 4.719,00 |
| 25.03.2024 | 76,62 | 76,86 | 76,38 | 76,54 | -0,55% | 6.854,00 |
| 22.03.2024 | 77,14 | 77,44 | 76,72 | 76,96 | -0,05% | 3.877,00 |
| 21.03.2024 | 76,62 | 77,22 | 76,42 | 77,00 | 0,16% | 3.869,00 |
| 20.03.2024 | 77,72 | 77,72 | 76,84 | 76,88 | -0,85% | 3.182,00 |
| 19.03.2024 | 76,90 | 77,58 | 76,52 | 77,54 | 0,60% | 4.356,00 |
| 18.03.2024 | 77,00 | 77,22 | 76,70 | 77,08 | 0,21% | 8.316,00 |
| 15.03.2024 | 77,66 | 77,98 | 76,18 | 76,92 | -0,93% | 6.259,00 |
| 14.03.2024 | 77,74 | 77,98 | 76,96 | 77,64 | 0,05% | 3.369,00 |
| 13.03.2024 | 78,46 | 79,00 | 77,60 | 77,60 | -0,84% | 3.337,00 |
| 12.03.2024 | 78,28 | 78,80 | 78,00 | 78,26 | -0,20% | 3.039,00 |
| 11.03.2024 | 77,54 | 78,42 | 77,32 | 78,42 | 0,28% | 4.696,00 |
| 08.03.2024 | 77,96 | 78,68 | 77,68 | 78,20 | 0,90% | 3.224,00 |
| 07.03.2024 | 78,28 | 79,20 | 77,50 | 77,50 | -1,20% | 5.264,00 |
| 06.03.2024 | 78,28 | 78,60 | 77,68 | 78,44 | 0,87% | 5.340,00 |
| 05.03.2024 | 77,66 | 79,02 | 77,66 | 77,76 | -0,61% | 4.866,00 |
| 04.03.2024 | 76,86 | 78,24 | 76,32 | 78,24 | 1,43% | 4.239,00 |
| 01.03.2024 | 77,10 | 77,48 | 76,48 | 77,14 | -0,18% | 4.590,00 |
| 29.02.2024 | 77,00 | 77,46 | 76,40 | 77,28 | 0,57% | 3.043,00 |
| 28.02.2024 | 77,50 | 78,00 | 76,84 | 76,84 | -0,62% | 5.280,00 |
| 27.02.2024 | 76,92 | 77,60 | 76,78 | 77,32 | 0,42% | 1.793,00 |
| 26.02.2024 | 78,50 | 79,48 | 77,00 | 77,00 | -2,88% | 5.528,00 |
| 23.02.2024 | 78,52 | 79,36 | 78,44 | 79,28 | 1,46% | 5.791,00 |
| 22.02.2024 | 79,54 | 80,08 | 78,14 | 78,14 | -1,46% | 10.593,00 |
| 21.02.2024 | 79,24 | 79,76 | 78,50 | 79,30 | 0,03% | 3.967,00 |
| 20.02.2024 | 78,58 | 82,98 | 76,50 | 79,28 | 0,63% | 9.329,00 |
| 19.02.2024 | 78,24 | 79,08 | 77,30 | 78,78 | -0,30% | 5.672,00 |
| 16.02.2024 | 78,32 | 79,42 | 78,30 | 79,02 | 0,36% | 2.933,00 |
| 15.02.2024 | 78,08 | 78,80 | 77,64 | 78,74 | 0,92% | 5.000,00 |
| 14.02.2024 | 78,18 | 78,54 | 77,84 | 78,02 | 0,31% | 8.096,00 |
| 13.02.2024 | 78,82 | 79,20 | 77,70 | 77,78 | -1,54% | 9.322,00 |
| 12.02.2024 | 78,60 | 79,04 | 78,34 | 79,00 | 0,18% | 3.270,00 |
| 09.02.2024 | 79,78 | 80,34 | 78,40 | 78,86 | -1,57% | 4.561,00 |
| 08.02.2024 | 80,96 | 81,22 | 79,36 | 80,12 | -1,09% | 3.834,00 |
| 07.02.2024 | 81,72 | 81,80 | 81,00 | 81,00 | -0,64% | 3.699,00 |
| 06.02.2024 | 80,80 | 81,70 | 80,42 | 81,52 | 0,47% | 5.481,00 |
| 05.02.2024 | 80,98 | 81,64 | 80,94 | 81,14 | -0,42% | 6.653,00 |
| 02.02.2024 | 81,06 | 81,58 | 80,60 | 81,48 | 0,69% | 4.319,00 |
| 01.02.2024 | 81,48 | 81,76 | 80,38 | 80,92 | -0,44% | 3.257,00 |
| 31.01.2024 | 80,32 | 82,04 | 80,04 | 81,28 | 1,04% | 4.486,00 |
| 30.01.2024 | 80,58 | 80,86 | 79,84 | 80,44 | 0,20% | 3.841,00 |
| 29.01.2024 | 79,50 | 80,50 | 79,44 | 80,28 | 0,98% | 5.521,00 |
| 26.01.2024 | 78,68 | 79,50 | 78,68 | 79,50 | 0,58% | 2.212,00 |
| 25.01.2024 | 77,88 | 79,04 | 77,50 | 79,04 | 1,33% | 3.189,00 |
| 24.01.2024 | 79,72 | 79,98 | 77,78 | 78,00 | -1,96% | 5.215,00 |
| 23.01.2024 | 79,22 | 80,18 | 79,00 | 79,56 | -0,08% | 4.476,00 |
| 22.01.2024 | 79,52 | 80,20 | 79,02 | 79,62 | 0,18% | 5.567,00 |
| 19.01.2024 | 79,40 | 79,80 | 78,86 | 79,48 | 0,03% | 4.854,00 |
| 18.01.2024 | 78,80 | 80,00 | 78,80 | 79,46 | 0,79% | 4.643,00 |
| 17.01.2024 | 79,30 | 79,88 | 78,82 | 78,84 | -1,13% | 3.004,00 |
| 16.01.2024 | 79,38 | 80,64 | 78,82 | 79,74 | 0,35% | 7.380,00 |
| 15.01.2024 | 79,40 | 79,60 | 79,00 | 79,46 | -0,25% | 5.257,00 |
| 12.01.2024 | 79,46 | 80,64 | 79,16 | 79,66 | 0,48% | 4.444,00 |
| 11.01.2024 | 79,30 | 79,78 | 78,94 | 79,28 | -0,53% | 5.211,00 |
| 10.01.2024 | 79,60 | 79,76 | 78,80 | 79,70 | 0,33% | 4.225,00 |
| 09.01.2024 | 78,62 | 80,36 | 78,62 | 79,44 | 0,53% | 8.794,00 |
| 08.01.2024 | 77,08 | 79,04 | 77,06 | 79,02 | 1,99% | 5.574,00 |
| 05.01.2024 | 76,90 | 77,50 | 76,50 | 77,48 | 0,89% | 2.620,00 |
| 04.01.2024 | 76,34 | 76,90 | 75,74 | 76,80 | 0,52% | 3.401,00 |
| 03.01.2024 | 75,40 | 76,40 | 75,34 | 76,40 | 1,06% | 3.119,00 |
| 02.01.2024 | 74,58 | 76,34 | 74,58 | 75,60 | 1,50% | 4.152,00 |
| 29.12.2023 | 74,90 | 74,98 | 74,30 | 74,48 | -0,45% | 5.116,00 |
| 28.12.2023 | 74,34 | 74,88 | 74,00 | 74,82 | 1,14% | 3.281,00 |
| 27.12.2023 | 74,48 | 74,78 | 73,90 | 73,98 | -0,54% | 4.454,00 |
| 22.12.2023 | 74,16 | 74,90 | 74,16 | 74,38 | 0,08% | 4.203,00 |
| 21.12.2023 | 73,66 | 74,38 | 73,50 | 74,32 | 0,62% | 5.916,00 |
| 20.12.2023 | 74,74 | 75,18 | 73,86 | 73,86 | -1,20% | 5.135,00 |
| 19.12.2023 | 75,26 | 76,18 | 74,52 | 74,76 | -2,04% | 8.139,00 |
| 18.12.2023 | 75,82 | 76,68 | 75,34 | 76,32 | 0,74% | 3.715,00 |
| 15.12.2023 | 75,86 | 76,58 | 75,70 | 75,76 | -0,08% | 6.735,00 |
| 14.12.2023 | 75,20 | 76,98 | 74,80 | 75,82 | 0,74% | 6.520,00 |
| 13.12.2023 | 74,32 | 75,26 | 73,90 | 75,26 | 1,65% | 6.948,00 |
| 12.12.2023 | 74,12 | 74,38 | 73,56 | 74,04 | 0,11% | 3.808,00 |
| 11.12.2023 | 73,92 | 74,36 | 73,34 | 73,96 | 0,11% | 5.375,00 |
| 08.12.2023 | 73,90 | 74,12 | 73,46 | 73,88 | 0,19% | 4.510,00 |