Deutsche Märkte öffnen in 7 Stunden 32 Minuten

Medtronic plc (MDT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,24+0,33 (+0,35%)
Börsenschluss: 04:00PM EDT
95,23 -0,01 (-0,01%)
Nachbörse: 06:44PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202295,0095,3494,1495,2495,243.532.988
17. Aug. 202294,5595,2694,2894,9194,913.505.400
16. Aug. 202294,6195,5694,6195,3195,313.664.500
15. Aug. 202294,5695,4994,1095,2095,203.541.500
12. Aug. 202294,0594,8493,9094,8294,828.837.500
11. Aug. 202294,7494,9793,8594,0494,045.907.500
10. Aug. 202294,0094,3693,6494,1794,174.369.500
09. Aug. 202293,5593,9792,9193,1093,102.945.000
08. Aug. 202293,6594,3993,4893,5893,583.649.700
05. Aug. 202292,8993,3892,5493,2893,283.332.700
04. Aug. 202293,7894,1592,9893,2193,213.390.400
03. Aug. 202293,2894,1492,8193,7793,773.489.100
02. Aug. 202293,0394,1492,6793,2193,214.049.200
01. Aug. 202291,8393,2891,3593,0893,084.711.600
29. Juli 202293,0493,4592,2692,5292,526.870.900
28. Juli 202293,4694,0592,4993,4793,474.726.100
27. Juli 202292,6693,5392,5093,2293,225.933.200
26. Juli 202291,0892,2290,7191,9091,905.163.000
25. Juli 202290,9891,5290,4690,7590,753.723.200
22. Juli 202290,5591,6289,9990,7290,723.466.500
21. Juli 202289,6790,5589,1690,2690,264.607.000
20. Juli 202290,0390,3288,5089,2389,236.264.200
19. Juli 202288,7690,4288,7690,3390,334.654.800
18. Juli 202289,5689,7887,7187,9087,904.264.700
15. Juli 202288,8189,2988,0789,1289,125.588.000
14. Juli 202287,0887,6786,7087,5187,513.843.300
13. Juli 202287,6688,6086,8187,9187,914.244.200
12. Juli 202288,8089,9988,3888,6988,696.200.500
11. Juli 202288,6689,3288,1788,9588,953.345.200
08. Juli 202289,6290,4189,2389,4889,483.997.900
07. Juli 202289,3789,7088,7089,5089,505.581.100
06. Juli 202290,0490,4889,1089,6289,628.061.900
05. Juli 202290,5390,8488,8190,4990,493.590.400
01. Juli 202289,7691,5489,0691,3891,383.985.100
30. Juni 202289,4290,8288,9189,7589,755.206.500
29. Juni 202289,8990,5589,0790,4290,424.072.800
28. Juni 202290,8691,9689,1289,2089,204.166.900
27. Juni 202290,3691,2089,8890,4790,477.237.200
24. Juni 202289,3590,5188,2590,2290,227.131.800
23. Juni 202288,3789,6188,1688,6788,676.823.300
22. Juni 202288,1889,8988,0589,2589,257.458.400
21. Juni 202289,6589,7588,1188,7188,716.520.400
17. Juni 202288,2789,5187,7188,2288,228.299.300
16. Juni 202287,5088,0686,9587,4087,406.729.900
15. Juni 202289,2190,3488,4489,3589,355.236.200
14. Juni 202290,0490,3187,6988,4888,487.521.900
13. Juni 202290,5091,8089,7490,1790,178.502.400
10. Juni 202291,8793,7891,0192,7492,746.723.500
09. Juni 202295,0095,4793,1793,2093,205.974.800
08. Juni 202296,2896,7995,8196,0496,045.665.500
07. Juni 202295,1196,5594,5796,4796,475.929.000
06. Juni 202296,2596,8695,1995,4995,495.432.500
03. Juni 202298,7798,7795,3895,4895,489.097.000
02. Juni 202297,8698,9096,1298,5098,506.794.700
01. Juni 2022100,28100,3296,3897,7897,786.493.700
31. Mai 202298,34100,6298,22100,15100,1511.330.500
27. Mai 202299,1399,1896,8699,0899,0813.358.600
26. Mai 202298,75101,3998,1899,4499,4412.674.300
25. Mai 2022105,26106,06104,34105,54105,545.495.100
24. Mai 2022104,14105,73103,76105,59105,594.381.900
23. Mai 2022103,83104,44102,50104,26104,264.134.300
20. Mai 2022103,53103,74100,42102,53102,535.335.800
19. Mai 2022102,23103,25101,25102,75102,754.230.400
18. Mai 2022105,14105,90103,25103,57103,574.133.800
17. Mai 2022105,27106,33104,99106,26106,263.168.200
16. Mai 2022102,00104,33102,00103,81103,813.751.200
13. Mai 2022102,36103,03101,80102,67102,673.525.900
12. Mai 202299,96101,4099,49101,11101,114.434.700
11. Mai 2022100,46102,46100,24100,65100,654.113.400
10. Mai 2022100,78101,3398,79100,31100,315.638.900
09. Mai 2022102,28102,3299,2199,5899,586.593.300
06. Mai 2022103,97104,83102,72103,45103,455.496.400
05. Mai 2022104,50105,67103,47104,55104,553.945.400
04. Mai 2022103,09106,20102,48105,83105,834.258.100
03. Mai 2022103,43104,19102,66103,11103,113.841.500
02. Mai 2022105,17105,56101,26103,14103,146.104.000
29. Apr. 2022106,63106,63104,12104,36104,365.206.000
28. Apr. 2022107,28107,64105,35107,15107,155.063.200
27. Apr. 2022106,78108,25106,19106,63106,634.757.700
26. Apr. 2022107,85109,42106,76106,78106,785.251.200
25. Apr. 2022107,44109,67106,88109,48109,485.498.200
22. Apr. 2022111,75111,82107,70107,80107,806.351.500
21. Apr. 2022114,00114,31113,03113,09113,095.859.300
20. Apr. 2022110,79113,49110,79113,00113,005.477.700
19. Apr. 2022108,65111,66108,49110,22110,229.780.300
18. Apr. 2022108,53109,25107,54108,08108,083.418.000
14. Apr. 2022110,83111,11108,91109,02109,026.665.800
13. Apr. 2022109,66110,68109,62110,46110,464.791.500
12. Apr. 2022111,67112,22110,15110,58110,584.733.900
11. Apr. 2022112,36112,74111,35111,52111,523.407.100
08. Apr. 2022112,06113,11111,27112,47112,475.230.500
07. Apr. 2022111,48113,12110,89112,33112,336.668.600
06. Apr. 2022109,73112,03109,00111,72111,725.560.700
05. Apr. 2022110,55111,85110,17110,50110,505.496.100
04. Apr. 2022112,00112,16110,41110,88110,885.099.200
01. Apr. 2022111,35112,66110,84112,52112,524.479.100
31. März 2022111,27112,49110,90110,95110,956.899.800
30. März 2022111,93112,52111,26111,56111,564.694.900
29. März 2022111,00112,47110,69112,38112,388.862.200
28. März 2022108,94110,01108,15109,93109,935.688.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...