66,500€
0,15%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 67,20 | 67,46 | 66,16 | 66,51 | -0,70% | 2.990,00 |
| 04.05.2026 | 68,29 | 68,69 | 66,93 | 66,98 | -2,89% | 2.625,00 |
| 30.04.2026 | 67,98 | 69,11 | 67,55 | 68,97 | 1,46% | 1.931,00 |
| 29.04.2026 | 70,01 | 70,27 | 67,59 | 67,98 | -2,83% | 1.880,00 |
| 28.04.2026 | 70,81 | 71,77 | 69,37 | 69,96 | -1,07% | 1.335,00 |
| 27.04.2026 | 71,05 | 71,59 | 70,66 | 70,72 | -0,51% | 549,00 |
| 24.04.2026 | 71,73 | 71,85 | 70,71 | 71,08 | -0,88% | 614,00 |
| 23.04.2026 | 71,10 | 72,01 | 71,01 | 71,71 | 0,89% | 2.578,00 |
| 22.04.2026 | 70,31 | 71,71 | 69,73 | 71,08 | 1,40% | 1.733,00 |
| 21.04.2026 | 72,54 | 72,68 | 69,92 | 70,10 | -2,84% | 1.362,00 |
| 20.04.2026 | 73,14 | 73,89 | 72,11 | 72,15 | -1,49% | 2.601,00 |
| 17.04.2026 | 72,74 | 73,71 | 72,44 | 73,24 | 0,74% | 1.283,00 |
| 16.04.2026 | 73,78 | 74,28 | 72,59 | 72,70 | -1,50% | 695,00 |
| 15.04.2026 | 74,72 | 74,89 | 73,29 | 73,81 | -1,22% | 1.932,00 |
| 14.04.2026 | 74,76 | 75,19 | 74,10 | 74,72 | -0,13% | 1.322,00 |
| 13.04.2026 | 74,42 | 74,95 | 73,83 | 74,82 | 0,63% | 946,00 |
| 10.04.2026 | 75,18 | 75,53 | 74,25 | 74,35 | -1,03% | 641,00 |
| 09.04.2026 | 75,93 | 75,99 | 74,67 | 75,12 | -1,05% | 502,00 |
| 08.04.2026 | 74,46 | 76,13 | 74,11 | 75,92 | 1,85% | 794,00 |
| 07.04.2026 | 74,77 | 75,13 | 73,81 | 74,54 | -0,76% | 2.984,00 |
| 02.04.2026 | 74,56 | 75,32 | 73,98 | 75,11 | 1,09% | 757,00 |
| 01.04.2026 | 74,94 | 75,02 | 73,55 | 74,30 | -0,88% | 2.215,00 |
| 31.03.2026 | 75,29 | 75,75 | 73,72 | 74,96 | 0,19% | 1.030,00 |
| 30.03.2026 | 75,69 | 76,18 | 74,77 | 74,82 | -1,14% | 1.129,00 |
| 27.03.2026 | 75,88 | 76,00 | 74,89 | 75,69 | -0,46% | 467,00 |
| 26.03.2026 | 75,87 | 77,23 | 75,71 | 76,04 | 0,00% | 1.048,00 |
| 25.03.2026 | 75,37 | 76,07 | 74,62 | 76,04 | 1,95% | 3.200,00 |
| 24.03.2026 | 75,24 | 75,46 | 74,47 | 74,58 | -0,64% | 229,00 |
| 23.03.2026 | 74,66 | 76,03 | 74,25 | 75,06 | 0,17% | 2.671,00 |
| 20.03.2026 | 75,41 | 75,62 | 74,31 | 74,93 | -0,07% | 1.065,00 |
| 19.03.2026 | 76,14 | 76,30 | 74,85 | 74,99 | -1,39% | 823,00 |
| 18.03.2026 | 76,91 | 77,15 | 75,74 | 76,05 | -0,82% | 2.036,00 |
| 17.03.2026 | 76,97 | 77,46 | 76,29 | 76,68 | -0,16% | 587,00 |
| 16.03.2026 | 76,70 | 77,14 | 75,50 | 76,80 | 0,60% | 1.857,00 |
| 13.03.2026 | 76,45 | 77,16 | 75,92 | 76,34 | 0,56% | 1.426,00 |
| 12.03.2026 | 77,13 | 78,20 | 75,80 | 75,92 | -1,26% | 1.026,00 |
| 11.03.2026 | 77,79 | 78,10 | 75,92 | 76,88 | -0,70% | 988,00 |
| 10.03.2026 | 78,81 | 78,85 | 76,59 | 77,43 | -1,28% | 983,00 |
| 09.03.2026 | 77,15 | 78,84 | 77,06 | 78,43 | 0,29% | 701,00 |
| 06.03.2026 | 80,24 | 81,21 | 77,82 | 78,20 | -2,38% | 715,00 |
| 05.03.2026 | 82,16 | 82,63 | 79,74 | 80,11 | -2,50% | 971,00 |
| 04.03.2026 | 82,99 | 83,52 | 82,06 | 82,16 | -1,39% | 768,00 |
| 03.03.2026 | 83,54 | 84,63 | 82,78 | 83,32 | -0,73% | 1.047,00 |
| 02.03.2026 | 82,16 | 84,36 | 82,15 | 83,93 | 1,54% | 2.269,00 |
| 27.02.2026 | 82,16 | 82,98 | 81,63 | 82,66 | 0,52% | 688,00 |
| 26.02.2026 | 81,75 | 82,73 | 81,52 | 82,23 | 0,46% | 1.099,00 |
| 25.02.2026 | 81,96 | 82,66 | 81,34 | 81,85 | -0,40% | 637,00 |
| 24.02.2026 | 83,74 | 83,96 | 81,96 | 82,18 | -1,80% | 704,00 |
| 23.02.2026 | 81,94 | 83,93 | 81,74 | 83,69 | 1,76% | 1.114,00 |
| 20.02.2026 | 83,31 | 83,70 | 81,87 | 82,24 | -0,75% | 770,00 |
| 19.02.2026 | 83,61 | 84,01 | 82,35 | 82,87 | -0,82% | 1.274,00 |
| 18.02.2026 | 81,41 | 83,63 | 81,03 | 83,55 | 2,52% | 1.989,00 |
| 17.02.2026 | 84,19 | 86,59 | 79,26 | 81,50 | -3,44% | 2.540,00 |
| 16.02.2026 | 84,09 | 85,14 | 83,81 | 84,41 | 0,76% | 2.385,00 |
| 13.02.2026 | 85,02 | 86,39 | 83,52 | 83,77 | -1,43% | 1.293,00 |
| 12.02.2026 | 85,24 | 85,99 | 84,60 | 84,98 | -0,16% | 347,00 |
| 11.02.2026 | 85,17 | 85,75 | 83,27 | 85,12 | -0,23% | 818,00 |
| 10.02.2026 | 85,52 | 86,66 | 84,67 | 85,32 | 0,05% | 307,00 |
| 09.02.2026 | 86,83 | 87,58 | 85,10 | 85,28 | -2,04% | 387,00 |
| 06.02.2026 | 87,30 | 87,90 | 86,24 | 87,05 | -0,40% | 645,00 |
| 05.02.2026 | 86,46 | 88,60 | 86,04 | 87,40 | 1,25% | 1.432,00 |
| 04.02.2026 | 87,30 | 89,31 | 85,71 | 86,32 | -1,15% | 1.273,00 |
| 03.02.2026 | 86,99 | 89,04 | 86,92 | 87,33 | 0,21% | 577,00 |
| 02.02.2026 | 86,68 | 87,45 | 86,51 | 87,14 | 0,28% | 732,00 |
| 30.01.2026 | 84,63 | 86,91 | 84,39 | 86,90 | 3,00% | 1.623,00 |
| 29.01.2026 | 84,13 | 84,94 | 83,36 | 84,37 | 0,07% | 937,00 |
| 28.01.2026 | 84,09 | 84,87 | 83,74 | 84,31 | 0,80% | 2.220,00 |
| 27.01.2026 | 84,83 | 85,35 | 83,37 | 83,64 | -1,32% | 488,00 |
| 26.01.2026 | 84,94 | 85,99 | 84,64 | 84,76 | -0,62% | 2.096,00 |
| 23.01.2026 | 86,54 | 86,82 | 84,99 | 85,29 | -1,07% | 788,00 |
| 22.01.2026 | 85,79 | 86,93 | 85,24 | 86,21 | 0,43% | 894,00 |
| 21.01.2026 | 84,13 | 86,50 | 83,78 | 85,84 | 2,08% | 673,00 |
| 20.01.2026 | 82,70 | 84,20 | 81,63 | 84,10 | 0,49% | 2.109,00 |
| 19.01.2026 | 82,81 | 84,20 | 82,81 | 83,69 | 0,29% | 642,00 |
| 16.01.2026 | 85,36 | 85,46 | 83,35 | 83,44 | -2,15% | 822,00 |
| 15.01.2026 | 84,75 | 85,63 | 84,18 | 85,27 | 0,56% | 3.978,00 |
| 14.01.2026 | 82,76 | 84,81 | 82,26 | 84,80 | 2,37% | 1.775,00 |
| 13.01.2026 | 83,45 | 83,62 | 82,36 | 82,83 | -0,31% | 1.882,00 |
| 12.01.2026 | 83,65 | 83,85 | 82,13 | 83,09 | -0,87% | 1.026,00 |
| 09.01.2026 | 84,82 | 85,25 | 83,45 | 83,82 | -0,99% | 1.001,00 |
| 08.01.2026 | 85,41 | 86,10 | 84,63 | 84,65 | -0,92% | 425,00 |
| 07.01.2026 | 85,74 | 86,60 | 85,07 | 85,44 | -0,44% | 628,00 |
| 06.01.2026 | 83,00 | 86,04 | 82,75 | 85,82 | 3,32% | 1.247,00 |
| 05.01.2026 | 82,25 | 83,21 | 81,46 | 83,06 | 1,37% | 867,00 |
| 02.01.2026 | 82,21 | 82,80 | 81,21 | 81,94 | -0,26% | 1.264,00 |
| 30.12.2025 | 81,74 | 82,22 | 81,69 | 82,16 | 0,61% | 170,00 |
| 29.12.2025 | 82,04 | 82,25 | 81,56 | 81,66 | -1,14% | 803,00 |
| 23.12.2025 | 82,99 | 83,30 | 81,76 | 82,61 | -0,57% | 546,00 |
| 22.12.2025 | 84,11 | 84,45 | 82,40 | 83,08 | -1,34% | 1.531,00 |
| 19.12.2025 | 84,03 | 84,68 | 83,70 | 84,21 | 0,11% | 1.629,00 |
| 18.12.2025 | 83,70 | 84,64 | 83,58 | 84,12 | 0,45% | 268,00 |
| 17.12.2025 | 83,39 | 84,33 | 83,32 | 83,74 | 0,67% | 266,00 |
| 16.12.2025 | 83,57 | 84,14 | 82,53 | 83,18 | -0,89% | 1.040,00 |
| 15.12.2025 | 85,27 | 85,64 | 83,71 | 83,93 | -1,36% | 1.772,00 |
| 12.12.2025 | 85,01 | 85,44 | 84,31 | 85,09 | 0,07% | 652,00 |
| 11.12.2025 | 86,00 | 86,27 | 84,80 | 85,03 | -1,29% | 518,00 |
| 10.12.2025 | 85,67 | 86,55 | 85,34 | 86,14 | 0,50% | 691,00 |
| 09.12.2025 | 86,98 | 87,66 | 85,64 | 85,72 | -1,50% | 1.163,00 |
| 08.12.2025 | 86,95 | 88,02 | 86,70 | 87,02 | -0,02% | 8.102,00 |
| 05.12.2025 | 87,53 | 88,06 | 87,01 | 87,04 | -0,66% | 1.091,00 |